577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183400,2333910750,22300,22300,22300,22300,5826
|
|
20231108,183300,2333910750,22300,22300,22300,22300,0
|
|
20231108,183200,2333910750,22300,22300,22300,22300,0
|
|
20231108,183100,2333910750,22300,22300,22300,22300,0
|
|
20231108,183000,2333910750,22300,22300,22300,22300,0
|
|
20231108,182900,2333910750,22300,22300,22300,22300,0
|
|
20231108,182800,2333910750,22300,22300,22300,22300,0
|
|
20231108,182700,2333910750,22300,22300,22300,22300,0
|
|
20231108,182600,2333910750,22300,22300,22300,22300,0
|
|
20231108,182500,2333910750,22300,22300,22300,22300,0
|
|
20231108,182400,2333910750,22300,22300,22300,22300,0
|
|
20231108,182300,2333910750,22300,22300,22300,22300,0
|
|
20231108,182200,2333910750,22300,22300,22300,22300,0
|
|
20231108,182100,2333910750,22300,22300,22300,22300,0
|
|
20231108,182000,2333910750,22300,22300,22300,22300,0
|
|
20231108,181900,2333910750,22300,22300,22300,22300,0
|
|
20231108,181800,2333910750,22300,22300,22300,22300,0
|
|
20231108,181700,2333910750,22300,22300,22300,22300,0
|
|
20231108,181600,2333910750,22300,22300,22300,22300,0
|
|
20231108,181500,2333910750,22300,22300,22300,22300,0
|
|
20231108,181400,2333910750,22300,22300,22300,22300,0
|
|
20231108,181300,2333910750,22300,22300,22300,22300,0
|
|
20231108,181200,2333910750,22300,22300,22300,22300,0
|
|
20231108,181100,2333910750,22300,22300,22300,22300,0
|
|
20231108,181000,2333910750,22300,22300,22300,22300,0
|
|
20231108,180900,2333910750,22300,22300,22300,22300,0
|
|
20231108,180800,2333910750,22300,22300,22300,22300,0
|
|
20231108,180700,2333910750,22300,22300,22300,22300,0
|
|
20231108,180600,2333910750,22300,22300,22300,22300,0
|
|
20231108,180500,2333910750,22300,22300,22300,22300,0
|
|
20231108,180400,2333910750,22300,22300,22300,22300,5826
|
|
20231108,180300,2333910750,22300,22300,22300,22300,0
|
|
20231108,180200,2333910750,22300,22300,22300,22300,0
|
|
20231108,180100,2333910750,22300,22300,22300,22300,0
|
|
20231108,180000,2333910750,22300,22300,22300,22300,0
|
|
20231108,175900,2333910750,22300,22300,22300,22300,0
|
|
20231108,175800,2333910750,22300,22300,22300,22300,0
|
|
20231108,175700,2333910750,22300,22300,22300,22300,0
|
|
20231108,175600,2333910750,22300,22300,22300,22300,0
|
|
20231108,175500,2333910750,22300,22300,22300,22300,0
|
|
20231108,175400,2333910750,22300,22300,22300,22300,0
|
|
20231108,175300,2333910750,22300,22300,22300,22300,0
|
|
20231108,175200,2333910750,22300,22300,22300,22300,0
|
|
20231108,175100,2333910750,22300,22300,22300,22300,0
|
|
20231108,175000,2333910750,22300,22300,22300,22300,0
|
|
20231108,174900,2333910750,22300,22300,22300,22300,0
|
|
20231108,174800,2333910750,22300,22300,22300,22300,0
|
|
20231108,174700,2333910750,22300,22300,22300,22300,0
|
|
20231108,174600,2333910750,22300,22300,22300,22300,0
|
|
20231108,174500,2333910750,22300,22300,22300,22300,0
|
|
20231108,174400,2333910750,22300,22300,22300,22300,0
|
|
20231108,174300,2333910750,22300,22300,22300,22300,0
|
|
20231108,174200,2333910750,22300,22300,22300,22300,0
|
|
20231108,174100,2333910750,22300,22300,22300,22300,0
|
|
20231108,174000,2333910750,22300,22300,22300,22300,0
|
|
20231108,173900,2333910750,22300,22300,22300,22300,0
|
|
20231108,173800,2333910750,22300,22300,22300,22300,0
|
|
20231108,173700,2333910750,22300,22300,22300,22300,0
|
|
20231108,173600,2333910750,22300,22300,22300,22300,0
|
|
20231108,173500,2333910750,22300,22300,22300,22300,0
|
|
20231108,173400,2333910750,22300,22300,22300,22300,5826
|
|
20231108,173300,2333910750,22300,22300,22300,22300,0
|
|
20231108,173200,2333910750,22300,22300,22300,22300,0
|
|
20231108,173100,2333910750,22300,22300,22300,22300,0
|
|
20231108,173000,2333910750,22300,22300,22300,22300,0
|
|
20231108,172900,2333910750,22300,22300,22300,22300,0
|
|
20231108,172800,2333910750,22300,22300,22300,22300,0
|
|
20231108,172700,2333910750,22300,22300,22300,22300,0
|
|
20231108,172600,2333910750,22300,22300,22300,22300,0
|
|
20231108,172500,2333910750,22300,22300,22300,22300,0
|
|
20231108,172400,2333910750,22300,22300,22300,22300,0
|
|
20231108,172300,2333910750,22300,22300,22300,22300,0
|
|
20231108,172200,2333910750,22300,22300,22300,22300,0
|
|
20231108,172100,2333910750,22300,22300,22300,22300,0
|
|
20231108,172000,2333910750,22300,22300,22300,22300,0
|
|
20231108,171900,2333910750,22300,22300,22300,22300,0
|
|
20231108,171800,2333910750,22300,22300,22300,22300,0
|
|
20231108,171700,2333910750,22300,22300,22300,22300,0
|
|
20231108,171600,2333910750,22300,22300,22300,22300,0
|
|
20231108,171500,2333910750,22300,22300,22300,22300,0
|
|
20231108,171400,2333910750,22300,22300,22300,22300,0
|
|
20231108,171300,2333910750,22300,22300,22300,22300,0
|
|
20231108,171200,2333910750,22300,22300,22300,22300,0
|
|
20231108,171100,2333910750,22300,22300,22300,22300,0
|
|
20231108,171000,2333910750,22300,22300,22300,22300,0
|
|
20231108,170900,2333910750,22300,22300,22300,22300,0
|
|
20231108,170800,2333910750,22300,22300,22300,22300,0
|
|
20231108,170700,2333910750,22300,22300,22300,22300,0
|
|
20231108,170600,2333910750,22300,22300,22300,22300,0
|
|
20231108,170500,2333910750,22300,22300,22300,22300,0
|
|
20231108,170400,2333910750,22300,22300,22300,22300,5826
|
|
20231108,170300,2333910750,22300,22300,22300,22300,0
|
|
20231108,170200,2333910750,22300,22300,22300,22300,0
|
|
20231108,170100,2333910750,22300,22300,22300,22300,0
|
|
20231108,170000,2333910750,22300,22300,22300,22300,0
|
|
20231108,165900,2333910750,22300,22300,22300,22300,0
|
|
20231108,165800,2333910750,22300,22300,22300,22300,0
|
|
20231108,165700,2333910750,22300,22300,22300,22300,0
|
|
20231108,165600,2333910750,22300,22300,22300,22300,0
|
|
20231108,165500,2333910750,22300,22300,22300,22300,0
|
|
20231108,165400,2333910750,22300,22300,22300,22300,0
|
|
20231108,165300,2333910750,22300,22300,22300,22300,0
|
|
20231108,165200,2333910750,22300,22300,22300,22300,0
|
|
20231108,165100,2333910750,22300,22300,22300,22300,0
|
|
20231108,165000,2333910750,22300,22300,22300,22300,0
|
|
20231108,164900,2333910750,22300,22300,22300,22300,0
|
|
20231108,164800,2333910750,22300,22300,22300,22300,0
|
|
20231108,164700,2333910750,22300,22300,22300,22300,0
|
|
20231108,164600,2333910750,22300,22300,22300,22300,0
|
|
20231108,164500,2333910750,22300,22300,22300,22300,0
|
|
20231108,164400,2333910750,22300,22300,22300,22300,0
|
|
20231108,164300,2333910750,22300,22300,22300,22300,0
|
|
20231108,164200,2333910750,22300,22300,22300,22300,0
|
|
20231108,164100,2333910750,22300,22300,22300,22300,0
|
|
20231108,164000,2333910750,22300,22300,22300,22300,0
|
|
20231108,163900,2333910750,22300,22300,22300,22300,0
|
|
20231108,163800,2333910750,22300,22300,22300,22300,0
|
|
20231108,163700,2333910750,22300,22300,22300,22300,0
|
|
20231108,163600,2333910750,22300,22300,22300,22300,0
|
|
20231108,163500,2333910750,22300,22300,22300,22300,0
|
|
20231108,163400,2333910750,22300,22300,22300,22300,5826
|
|
20231108,163300,2333910750,22300,22300,22300,22300,0
|
|
20231108,163200,2333910750,22300,22300,22300,22300,0
|
|
20231108,163100,2333910750,22300,22300,22300,22300,0
|
|
20231108,163000,2333910750,22300,22300,22300,22300,0
|
|
20231108,162900,2333910750,22300,22300,22300,22300,0
|
|
20231108,162800,2333910750,22300,22300,22300,22300,0
|
|
20231108,162700,2333910750,22300,22300,22300,22300,0
|
|
20231108,162600,2333910750,22300,22300,22300,22300,0
|
|
20231108,162500,2333910750,22300,22300,22300,22300,0
|
|
20231108,162400,2333910750,22300,22300,22300,22300,0
|
|
20231108,162300,2333910750,22300,22300,22300,22300,0
|
|
20231108,162200,2333910750,22300,22300,22300,22300,0
|
|
20231108,162100,2333910750,22300,22300,22300,22300,0
|
|
20231108,162000,2333910750,22300,22300,22300,22300,0
|
|
20231108,161900,2333910750,22300,22300,22300,22300,0
|
|
20231108,161800,2333910750,22300,22300,22300,22300,0
|
|
20231108,161700,2333910750,22300,22300,22300,22300,0
|
|
20231108,161600,2333910750,22300,22300,22300,22300,0
|
|
20231108,161500,2333910750,22300,22300,22300,22300,0
|
|
20231108,161400,2333910750,22300,22300,22300,22300,0
|
|
20231108,161300,2333910750,22300,22300,22300,22300,0
|
|
20231108,161200,2333910750,22300,22300,22300,22300,0
|
|
20231108,161100,2333910750,22300,22300,22300,22300,0
|
|
20231108,161000,2333910750,22300,22300,22300,22300,0
|
|
20231108,160900,2333910750,22300,22300,22300,22300,0
|
|
20231108,160800,2333910750,22300,22300,22300,22300,0
|
|
20231108,160700,2333910750,22300,22300,22300,22300,0
|
|
20231108,160600,2333910750,22300,22300,22300,22300,0
|
|
20231108,160500,2333910750,22300,22300,22300,22300,0
|
|
20231108,160400,2333910750,22300,22300,22300,22300,5826
|
|
20231108,160300,2333910750,22300,22300,22300,22300,0
|
|
20231108,160200,2333910750,22300,22300,22300,22300,0
|
|
20231108,160100,2333910750,22300,22300,22300,22300,0
|
|
20231108,160000,2333910750,22300,22300,22300,22300,0
|
|
20231108,155900,2333910750,22300,22300,22300,22300,0
|
|
20231108,155800,2333910750,22300,22300,22300,22300,0
|
|
20231108,155700,2333910750,22300,22300,22300,22300,0
|
|
20231108,155600,2333910750,22300,22300,22300,22300,0
|
|
20231108,155500,2333910750,22300,22300,22300,22300,0
|
|
20231108,155400,2333910750,22300,22300,22300,22300,0
|
|
20231108,155300,2333910750,22300,22300,22300,22300,0
|
|
20231108,155200,2333910750,22300,22300,22300,22300,0
|
|
20231108,155100,2333910750,22300,22300,22300,22300,0
|
|
20231108,155000,2333910750,22300,22300,22300,22300,0
|
|
20231108,154900,2333910750,22300,22300,22300,22300,0
|
|
20231108,154800,2333910750,22300,22300,22300,22300,0
|
|
20231108,154700,2333910750,22300,22300,22300,22300,0
|
|
20231108,154600,2333910750,22300,22300,22300,22300,0
|
|
20231108,154500,2333910750,22300,22300,22300,22300,0
|
|
20231108,154400,2333910750,22300,22300,22300,22300,0
|
|
20231108,154300,2333910750,22300,22300,22300,22300,0
|
|
20231108,154200,2333910750,22300,22300,22300,22300,0
|
|
20231108,154100,2333910750,22300,22300,22300,22300,0
|
|
20231108,154000,2333910750,22300,22300,22300,22300,0
|
|
20231108,153900,2333910750,22300,22300,22300,22300,0
|
|
20231108,153800,2333910750,22300,22300,22300,22300,0
|
|
20231108,153700,2333910750,22300,22300,22300,22300,0
|
|
20231108,153600,2333910750,22300,22300,22300,22300,0
|
|
20231108,153500,2333910750,22300,22300,22300,22300,0
|
|
20231108,153400,2333910750,22300,22300,22300,22300,5826
|
|
20231108,153300,2333910750,22300,22300,22300,22300,0
|
|
20231108,153200,2333910750,22300,22300,22300,22300,0
|
|
20231108,153100,2333910750,22300,22300,22300,22300,0
|
|
20231108,153000,2333910750,22300,22300,22300,22300,5826
|
|
20231108,152900,2203990950,22250,22250,22250,22250,0
|
|
20231108,152800,2203990950,22250,22250,22250,22250,0
|
|
20231108,152700,2203990950,22250,22250,22250,22250,0
|
|
20231108,152600,2203990950,22250,22250,22250,22250,0
|
|
20231108,152500,2203990950,22250,22250,22250,22250,0
|
|
20231108,152400,2203990950,22250,22250,22250,22250,0
|
|
20231108,152300,2203990950,22250,22250,22250,22250,0
|
|
20231108,152200,2203990950,22250,22250,22250,22250,0
|
|
20231108,152100,2203990950,22250,22250,22250,22250,0
|
|
20231108,152000,2203990950,22250,22250,22250,22250,0
|
|
20231108,151900,2203990950,22250,22350,22350,22250,357
|
|
20231108,151800,2196019650,22350,22350,22400,22350,196
|
|
20231108,151700,2191630650,22400,22350,22400,22350,332
|
|
20231108,151600,2184198550,22400,22350,22400,22350,856
|
|
20231108,151500,2165035900,22400,22350,22400,22350,266
|
|
20231108,151400,2159082550,22350,22350,22350,22350,166
|
|
20231108,151300,2155372450,22350,22350,22350,22350,98
|
|
20231108,151200,2153182150,22350,22350,22350,22350,146
|
|
20231108,151100,2149919050,22350,22400,22400,22350,466
|
|
20231108,151000,2139484250,22400,22400,22450,22400,150
|
|
20231108,150900,2136124200,22400,22400,22450,22400,162
|
|
20231108,150800,2132491800,22400,22400,22450,22350,1071
|
|
20231108,150700,2108500350,22400,22350,22400,22350,44
|
|
20231108,150600,2107514800,22350,22300,22350,22300,309
|
|
20231108,150500,2100609500,22350,22350,22350,22350,27
|
|
20231108,150400,2100006050,22350,22350,22350,22300,225
|
|
20231108,150300,2094982800,22300,22350,22400,22300,1132
|
|
20231108,150200,2069672600,22350,22350,22350,22300,589
|
|
20231108,150100,2056510900,22350,22350,22350,22300,1279
|
|
20231108,150000,2027927350,22350,22350,22350,22300,81
|
|
20231108,145900,2026117250,22300,22350,22350,22300,74
|
|
20231108,145800,2024463450,22300,22350,22350,22300,99
|
|
20231108,145700,2022251800,22350,22350,22350,22350,129
|
|
20231108,145600,2019368650,22350,22350,22350,22350,30
|
|
20231108,145500,2018698150,22300,22300,22350,22300,604
|
|
20231108,145400,2005201800,22300,22350,22350,22300,68
|
|
20231108,145300,2003682300,22350,22300,22350,22300,46
|
|
20231108,145200,2002654800,22300,22300,22350,22300,89
|
|
20231108,145100,2000668700,22300,22350,22350,22300,92
|
|
20231108,145000,1998615700,22350,22300,22350,22300,52
|
|
20231108,144900,1997453900,22300,22300,22350,22300,1330
|
|
20231108,144800,1967747300,22300,22250,22300,22250,664
|
|
20231108,144700,1952969350,22200,22200,22200,22200,71
|
|
20231108,144600,1951393150,22200,22200,22200,22150,1514
|
|
20231108,144500,1917850300,22200,22200,22200,22200,1
|
|
20231108,144400,1917828100,22250,22350,22350,22250,1236
|
|
20231108,144300,1890223550,22350,22300,22350,22300,1811
|
|
20231108,144200,1849749850,22350,22300,22350,22300,880
|
|
20231108,144100,1830081900,22300,22250,22300,22250,135
|
|
20231108,144000,1827072100,22300,22300,22300,22250,155
|
|
20231108,143900,1823616000,22300,22300,22300,22300,187
|
|
20231108,143800,1819445900,22250,22350,22350,22250,260
|
|
20231108,143700,1813645750,22300,22200,22300,22200,1687
|
|
20231108,143600,1776055000,22200,22200,22200,22150,1474
|
|
20231108,143500,1743333600,22150,22150,22200,22150,213
|
|
20231108,143400,1738608350,22150,22150,22150,22150,246
|
|
20231108,143300,1733159450,22200,22150,22200,22150,80
|
|
20231108,143200,1731385300,22150,22200,22200,22150,76
|
|
20231108,143100,1729700000,22150,22150,22150,22150,45
|
|
20231108,143000,1728703250,22200,22150,22200,22150,150
|
|
20231108,142900,1725373900,22150,22150,22200,22150,79
|
|
20231108,142800,1723622650,22150,22150,22150,22150,94
|
|
20231108,142700,1721540550,22200,22200,22200,22200,83
|
|
20231108,142600,1719697950,22200,22200,22200,22150,61
|
|
20231108,142500,1718343850,22200,22200,22200,22150,109
|
|
20231108,142400,1715924450,22200,22150,22200,22150,823
|
|
20231108,142300,1697654950,22150,22150,22200,22150,96
|
|
20231108,142200,1695526300,22150,22150,22150,22150,2
|
|
20231108,142100,1695482000,22200,22150,22200,22150,50
|
|
20231108,142000,1694373500,22200,22200,22200,22200,47
|
|
20231108,141900,1693330100,22200,22150,22200,22150,58
|
|
20231108,141800,1692043000,22200,22150,22200,22150,1313
|
|
20231108,141700,1662895650,22200,22150,22200,22150,180
|
|
20231108,141600,1658904150,22150,22150,22200,22150,106
|
|
20231108,141500,1656554850,22150,22150,22200,22150,264
|
|
20231108,141400,1650707000,22150,22150,22150,22150,233
|
|
20231108,141300,1645546050,22150,22150,22200,22150,45
|
|
20231108,141200,1644549250,22200,22150,22200,22150,262
|
|
20231108,141100,1638743850,22150,22150,22200,22150,168
|
|
20231108,141000,1635016900,22150,22150,22200,22150,110
|
|
20231108,140900,1632578200,22150,22150,22150,22150,102
|
|
20231108,140800,1630318900,22150,22150,22150,22150,5
|
|
20231108,140700,1630208150,22150,22150,22150,22150,51
|
|
20231108,140600,1629078500,22150,22150,22150,22150,26
|
|
20231108,140500,1628502600,22150,22150,22150,22150,253
|
|
20231108,140400,1622898650,22150,22150,22200,22150,15
|
|
20231108,140300,1622566350,22150,22150,22200,22150,158
|
|
20231108,140200,1619061500,22150,22200,22200,22150,62
|
|
20231108,140100,1617685900,22200,22200,22200,22200,200
|
|
20231108,140000,1613245900,22150,22150,22200,22150,60
|
|
20231108,135900,1611916400,22150,22150,22200,22150,90
|
|
20231108,135800,1609920600,22150,22200,22250,22150,253
|
|
20231108,135700,1604304450,22200,22200,22200,22200,251
|
|
20231108,135600,1598732250,22200,22200,22200,22200,49
|
|
20231108,135500,1597644450,22200,22200,22250,22200,127
|
|
20231108,135400,1594823700,22200,22200,22200,22200,142
|
|
20231108,135300,1591671300,22200,22200,22200,22200,209
|
|
20231108,135200,1587031500,22250,22200,22250,22200,64
|
|
20231108,135100,1585608750,22200,22250,22250,22200,33
|
|
20231108,135000,1584874700,22250,22200,22250,22200,276
|
|
20231108,134900,1578736050,22200,22200,22200,22200,51
|
|
20231108,134800,1577603850,22200,22200,22200,22200,27
|
|
20231108,134700,1577004450,22200,22200,22200,22200,241
|
|
20231108,134600,1571654250,22250,22250,22250,22200,99
|
|
20231108,134500,1569453800,22200,22250,22250,22200,57
|
|
20231108,134400,1568186500,22200,22200,22200,22200,82
|
|
20231108,134300,1566366100,22250,22200,22250,22200,104
|
|
20231108,134200,1564055700,22200,22200,22200,22200,22
|
|
20231108,134100,1563567300,22200,22200,22200,22200,62
|
|
20231108,134000,1562190900,22200,22200,22200,22200,29
|
|
20231108,133900,1561547100,22200,22200,22200,22200,3
|
|
20231108,133800,1561480500,22200,22200,22200,22200,16
|
|
20231108,133700,1561125300,22200,22250,22300,22200,345
|
|
20231108,133600,1553449200,22300,22250,22300,22250,47
|
|
20231108,133500,1552403400,22250,22250,22250,22250,112
|
|
20231108,133400,1549911400,22300,22250,22300,22250,62
|
|
20231108,133300,1548529800,22250,22250,22250,22250,14
|
|
20231108,133200,1548218300,22250,22250,22250,22250,0
|
|
20231108,133100,1548218300,22250,22250,22250,22250,20
|
|
20231108,133000,1547773300,22300,22300,22300,22300,37
|
|
20231108,132900,1546948200,22250,22250,22250,22250,31
|
|
20231108,132800,1546258450,22250,22250,22250,22250,21
|
|
20231108,132700,1545791200,22300,22300,22300,22300,42
|
|
20231108,132600,1544854600,22350,22250,22350,22250,561
|
|
20231108,132500,1532344050,22250,22250,22250,22250,17
|
|
20231108,132400,1531965800,22250,22250,22300,22250,71
|
|
20231108,132300,1530383750,22250,22250,22300,22250,48
|
|
20231108,132200,1529313600,22250,22250,22250,22250,28
|
|
20231108,132100,1528690600,22300,22300,22300,22250,89
|
|
20231108,132000,1526706150,22250,22250,22250,22250,0
|
|
20231108,131900,1526706150,22250,22300,22300,22250,59
|
|
20231108,131800,1525391450,22250,22250,22300,22250,13
|
|
20231108,131700,1525102150,22300,22300,22300,22300,44
|
|
20231108,131600,1524120950,22250,22250,22300,22250,273
|
|
20231108,131500,1518034550,22250,22250,22250,22250,86
|
|
20231108,131400,1516121050,22250,22250,22300,22250,72
|
|
20231108,131300,1514516900,22250,22250,22250,22250,23
|
|
20231108,131200,1514005150,22250,22300,22300,22250,61
|
|
20231108,131100,1512645000,22250,22250,22250,22250,28
|
|
20231108,131000,1512022000,22350,22300,22350,22300,96
|
|
20231108,130900,1509878900,22350,22300,22350,22250,267
|
|
20231108,130800,1503922500,22300,22250,22300,22250,57
|
|
20231108,130700,1502652500,22250,22250,22300,22250,59
|
|
20231108,130600,1501338250,22250,22300,22300,22250,136
|
|
20231108,130500,1498310600,22250,22250,22250,22250,17
|
|
20231108,130400,1497932350,22250,22250,22300,22250,57
|
|
20231108,130300,1496662100,22250,22200,22250,22200,737
|
|
20231108,130200,1480264000,22250,22200,22250,22200,59
|
|
20231108,130100,1478952200,22250,22200,22250,22200,29
|
|
20231108,130000,1478307100,22200,22200,22250,22200,56
|
|
20231108,125900,1477061800,22200,22250,22250,22200,21
|
|
20231108,125800,1476595550,22200,22250,22250,22200,4
|
|
20231108,125700,1476506700,22200,22200,22200,22200,0
|
|
20231108,125600,1476506700,22200,22150,22200,22150,528
|
|
20231108,125500,1464786500,22150,22150,22150,22150,1
|
|
20231108,125400,1464764350,22150,22100,22150,22100,1927
|
|
20231108,125300,1422082150,22100,22100,22150,22100,82
|
|
20231108,125200,1420268200,22100,22100,22100,22100,32
|
|
20231108,125100,1419561000,22100,22100,22150,22100,98
|
|
20231108,125000,1417393050,22100,22100,22100,22100,49
|
|
20231108,124900,1416310150,22150,22100,22150,22100,56
|
|
20231108,124800,1415070300,22100,22100,22150,22100,176
|
|
20231108,124700,1411179150,22100,22100,22100,22100,17
|
|
20231108,124600,1410803450,22150,22100,22150,22100,76
|
|
20231108,124500,1409122400,22100,22100,22100,22100,340
|
|
20231108,124400,1401608400,22150,22100,22150,22100,61
|
|
20231108,124300,1400258250,22100,22100,22150,22100,83
|
|
20231108,124200,1398421400,22100,22100,22100,22100,19
|
|
20231108,124100,1398001500,22100,22100,22150,22100,64
|
|
20231108,124000,1396585300,22100,22100,22100,22100,82
|
|
20231108,123900,1394773100,22100,22100,22100,22100,34
|
|
20231108,123800,1394021700,22100,22100,22150,22100,32
|
|
20231108,123700,1393314400,22100,22100,22100,22100,28
|
|
20231108,123600,1392695600,22100,22100,22100,22100,3
|
|
20231108,123500,1392629300,22100,22150,22150,22100,1266
|
|
20231108,123400,1364588250,22150,22150,22150,22150,50
|
|
20231108,123300,1363480750,22150,22150,22150,22150,3
|
|
20231108,123200,1363414300,22150,22150,22200,22150,86
|
|
20231108,123100,1361507600,22150,22150,22150,22150,220
|
|
20231108,123000,1356634600,22200,22150,22200,22150,59
|
|
20231108,122900,1355326050,22150,22150,22200,22150,242
|
|
20231108,122800,1349955750,22150,22150,22200,22150,38
|
|
20231108,122700,1349114000,22200,22150,22200,22150,91
|
|
20231108,122600,1347098150,22150,22200,22200,22150,12
|
|
20231108,122500,1346832300,22200,22150,22200,22150,35
|
|
20231108,122400,1346055550,22150,22150,22150,22150,83
|
|
20231108,122300,1344217100,22200,22150,22200,22150,56
|
|
20231108,122200,1342974450,22150,22150,22150,22150,0
|
|
20231108,122100,1342974450,22150,22150,22200,22150,97
|
|
20231108,122000,1340824150,22200,22200,22200,22200,333
|
|
20231108,121900,1333431550,22200,22150,22200,22150,69
|
|
20231108,121800,1331900300,22200,22150,22200,22150,55
|
|
20231108,121700,1330680350,22200,22150,22200,22150,43
|
|
20231108,121600,1329727850,22150,22200,22200,22150,50
|
|
20231108,121500,1328618000,22150,22150,22150,22150,29
|
|
20231108,121400,1327975650,22150,22150,22200,22150,91
|
|
20231108,121300,1325958400,22150,22150,22150,22150,223
|
|
20231108,121200,1321018950,22150,22150,22150,22150,28
|
|
20231108,121100,1320398750,22150,22150,22200,22150,70
|
|
20231108,121000,1318846750,22150,22150,22150,22150,0
|
|
20231108,120900,1318846750,22150,22200,22200,22150,544
|
|
20231108,120800,1306797050,22200,22150,22200,22150,33
|
|
20231108,120700,1306066000,22150,22150,22200,22150,133
|
|
20231108,120600,1303118200,22150,22150,22150,22150,56
|
|
20231108,120500,1301877800,22200,22200,22200,22200,45
|
|
20231108,120400,1300878800,22150,22150,22150,22150,12
|
|
20231108,120300,1300613000,22150,22150,22200,22150,125
|
|
20231108,120200,1297842200,22150,22200,22200,22150,157
|
|
20231108,120100,1294357650,22150,22150,22150,22150,3
|
|
20231108,120000,1294291200,22150,22200,22200,22150,55
|
|
20231108,115900,1293071500,22150,22200,22200,22150,133
|
|
20231108,115800,1290123150,22150,22150,22150,22150,40
|
|
20231108,115700,1289237150,22150,22150,22200,22150,56
|
|
20231108,115600,1287996700,22150,22150,22150,22150,3
|
|
20231108,115500,1287930250,22150,22150,22150,22150,36
|
|
20231108,115400,1287132850,22150,22200,22200,22150,631
|
|
20231108,115300,1273129550,22150,22150,22200,22150,565
|
|
20231108,115200,1260593400,22150,22150,22150,22150,264
|
|
20231108,115100,1254745800,22150,22150,22150,22150,21
|
|
20231108,115000,1254280650,22200,22150,22200,22150,130
|
|
20231108,114900,1251399050,22150,22200,22200,22150,98
|
|
20231108,114800,1249228250,22150,22150,22200,22150,134
|
|
20231108,114700,1246258200,22150,22150,22150,22150,33
|
|
20231108,114600,1245527250,22150,22150,22200,22150,54
|
|
20231108,114500,1244329500,22150,22150,22150,22150,59
|
|
20231108,114400,1243022650,22150,22150,22150,22150,186
|
|
20231108,114300,1238902750,22150,22150,22150,22150,91
|
|
20231108,114200,1236887100,22200,22150,22200,22150,101
|
|
20231108,114100,1234648950,22200,22150,22200,22150,51
|
|
20231108,114000,1233516950,22150,22150,22150,22150,186
|
|
20231108,113900,1229397050,22150,22200,22200,22150,32
|
|
20231108,113800,1228688200,22150,22150,22150,22150,63
|
|
20231108,113700,1227292750,22150,22150,22150,22150,96
|
|
20231108,113600,1225166350,22200,22150,22200,22150,30
|
|
20231108,113500,1224501550,22150,22150,22200,22150,115
|
|
20231108,113400,1221952300,22150,22150,22150,22150,75
|
|
20231108,113300,1220291050,22150,22150,22150,22150,52
|
|
20231108,113200,1219139250,22150,22150,22150,22150,27
|
|
20231108,113100,1218541200,22200,22150,22200,22150,232
|
|
20231108,113000,1213400400,22150,22150,22200,22150,119
|
|
20231108,112900,1210761250,22150,22200,22200,22150,55
|
|
20231108,112800,1209542950,22200,22150,22200,22150,59
|
|
20231108,112700,1208236050,22150,22150,22200,22150,170
|
|
20231108,112600,1204468550,22150,22150,22150,22150,3
|
|
20231108,112500,1204402100,22150,22200,22200,22150,247
|
|
20231108,112400,1198921450,22200,22200,22200,22200,82
|
|
20231108,112300,1197101050,22200,22200,22250,22200,97
|
|
20231108,112200,1194945700,22200,22200,22200,22200,188
|
|
20231108,112100,1190772100,22200,22200,22200,22200,36
|
|
20231108,112000,1189972900,22200,22200,22200,22200,36
|
|
20231108,111900,1189173700,22200,22200,22250,22200,98
|
|
20231108,111800,1186998050,22200,22200,22200,22200,42
|
|
20231108,111700,1186065650,22200,22200,22200,22200,79
|
|
20231108,111600,1184311850,22200,22250,22300,22200,78
|
|
20231108,111500,1182579650,22250,22250,22250,22250,227
|
|
20231108,111400,1177528900,22250,22250,22250,22250,117
|
|
20231108,111300,1174925650,22250,22250,22250,22250,120
|
|
20231108,111200,1172255650,22250,22250,22250,22250,35
|
|
20231108,111100,1171476900,22250,22300,22300,22250,123
|
|
20231108,111000,1168738150,22250,22250,22250,22250,57
|
|
20231108,110900,1167469900,22300,22250,22300,22250,31
|
|
20231108,110800,1166780100,22250,22250,22300,22250,76
|
|
20231108,110700,1165087650,22250,22250,22250,22250,70
|
|
20231108,110600,1163530150,22250,22250,22250,22250,3
|
|
20231108,110500,1163463400,22250,22250,22250,22250,172
|
|
20231108,110400,1159636400,22250,22300,22300,22250,50
|
|
20231108,110300,1158523850,22250,22200,22250,22200,657
|
|
20231108,110200,1143907450,22200,22150,22200,22150,1083
|
|
20231108,110100,1119895500,22150,22150,22150,22150,11
|
|
20231108,110000,1119651850,22150,22200,22200,22150,583
|
|
20231108,105900,1106738300,22150,22150,22150,22150,98
|
|
20231108,105800,1104567600,22150,22150,22150,22150,3
|
|
20231108,105700,1104501150,22150,22200,22200,22150,53
|
|
20231108,105600,1103324950,22200,22150,22200,22150,831
|
|
20231108,105500,1084879500,22200,22150,22200,22150,610
|
|
20231108,105400,1071337550,22150,22150,22150,22150,34
|
|
20231108,105300,1070584450,22150,22150,22150,22100,1993
|
|
20231108,105200,1026440350,22150,22150,22150,22100,2391
|
|
20231108,105100,973483650,22200,22150,22200,22150,113
|
|
20231108,105000,970979000,22150,22150,22150,22150,156
|
|
20231108,104900,967523600,22150,22150,22150,22150,354
|
|
20231108,104800,959682500,22150,22150,22150,22150,101
|
|
20231108,104700,957445350,22150,22150,22150,22150,244
|
|
20231108,104600,952040750,22200,22150,22200,22150,591
|
|
20231108,104500,938948000,22150,22150,22150,22150,37
|
|
20231108,104400,938128450,22150,22150,22150,22150,92
|
|
20231108,104300,936090650,22150,22150,22150,22150,147
|
|
20231108,104200,932834600,22150,22150,22150,22150,362
|
|
20231108,104100,924816300,22150,22150,22150,22150,123
|
|
20231108,104000,922091850,22150,22150,22150,22150,17
|
|
20231108,103900,921715300,22150,22150,22150,22150,167
|
|
20231108,103800,918016250,22150,22150,22150,22150,201
|
|
20231108,103700,913564100,22150,22150,22150,22150,109
|
|
20231108,103600,911149750,22200,22150,22200,22150,157
|
|
20231108,103500,907666200,22200,22150,22200,22150,57
|
|
20231108,103400,906402150,22150,22150,22150,22150,277
|
|
20231108,103300,900266600,22150,22150,22150,22150,40
|
|
20231108,103200,899380600,22150,22150,22150,22150,165
|
|
20231108,103100,895725850,22150,22150,22150,22150,62
|
|
20231108,103000,894352550,22150,22150,22200,22150,217
|
|
20231108,102900,889541050,22150,22150,22200,22150,149
|
|
20231108,102800,886240650,22150,22150,22150,22150,323
|
|
20231108,102700,879086200,22150,22150,22200,22150,150
|
|
20231108,102600,875763650,22150,22150,22150,22150,102
|
|
20231108,102500,873504350,22150,22150,22150,22150,14
|
|
20231108,102400,873194250,22150,22150,22150,22150,125
|
|
20231108,102300,870425500,22150,22150,22150,22150,142
|
|
20231108,102200,867280200,22150,22150,22150,22150,57
|
|
20231108,102100,866017650,22150,22150,22150,22150,214
|
|
20231108,102000,861277550,22150,22150,22150,22150,40
|
|
20231108,101900,860391550,22150,22150,22200,22150,191
|
|
20231108,101800,856160850,22150,22150,22150,22150,166
|
|
20231108,101700,852483950,22150,22150,22150,22150,136
|
|
20231108,101600,849471550,22150,22150,22150,22150,67
|
|
20231108,101500,847987500,22150,22150,22150,22150,113
|
|
20231108,101400,845484550,22150,22150,22150,22150,89
|
|
20231108,101300,843513200,22150,22150,22150,22150,136
|
|
20231108,101200,840500800,22150,22150,22150,22150,169
|
|
20231108,101100,836757450,22150,22150,22150,22150,1039
|
|
20231108,101000,813743600,22150,22150,22150,22150,100
|
|
20231108,100900,811528600,22150,22150,22150,22150,172
|
|
20231108,100800,807718800,22150,22150,22150,22150,617
|
|
20231108,100700,794052250,22150,22150,22150,22150,66
|
|
20231108,100600,792590350,22150,22150,22150,22150,133
|
|
20231108,100500,789644400,22150,22150,22200,22150,1045
|
|
20231108,100400,766447650,22150,22150,22150,22150,244
|
|
20231108,100300,761043050,22150,22150,22150,22150,155
|
|
20231108,100200,757609800,22150,22150,22150,22150,84
|
|
20231108,100100,755749200,22150,22150,22150,22150,234
|
|
20231108,100000,750566100,22150,22150,22150,22150,338
|
|
20231108,095900,743079400,22150,22200,22200,22150,2710
|
|
20231108,095800,683052750,22150,22200,22200,22150,81
|
|
20231108,095700,681258350,22200,22200,22200,22150,739
|
|
20231108,095600,664854200,22200,22200,22250,22200,65
|
|
20231108,095500,663411150,22250,22250,22250,22250,120
|
|
20231108,095400,660741150,22250,22200,22250,22200,28
|
|
20231108,095300,660119500,22250,22250,22250,22200,118
|
|
20231108,095200,657498150,22250,22200,22250,22200,242
|
|
20231108,095100,652125700,22200,22200,22200,22150,63
|
|
20231108,095000,650729500,22200,22200,22200,22150,359
|
|
20231108,094900,642762400,22200,22150,22200,22150,62
|
|
20231108,094800,641387600,22150,22200,22200,22150,2190
|
|
20231108,094700,592774250,22200,22250,22250,22200,763
|
|
20231108,094600,575799050,22250,22250,22250,22250,347
|
|
20231108,094500,568078300,22250,22300,22300,22250,1203
|
|
20231108,094400,541253550,22300,22350,22350,22300,213
|
|
20231108,094300,536503450,22300,22300,22350,22300,42
|
|
20231108,094200,535565800,22300,22300,22300,22300,18
|
|
20231108,094100,535164400,22300,22350,22350,22300,321
|
|
20231108,094000,527994350,22350,22350,22350,22350,14
|
|
20231108,093900,527681450,22350,22350,22350,22350,106
|
|
20231108,093800,525312350,22400,22350,22400,22350,230
|
|
20231108,093700,520164250,22400,22400,22400,22400,158
|
|
20231108,093600,516625050,22400,22400,22500,22400,696
|
|
20231108,093500,501033550,22400,22500,22500,22400,236
|
|
20231108,093400,495724050,22500,22400,22550,22400,2587
|
|
20231108,093300,437490150,22400,22450,22450,22400,535
|
|
20231108,093200,425484400,22450,22350,22450,22350,2196
|
|
20231108,093100,376236100,22350,22250,22350,22250,3277
|
|
20231108,093000,303220300,22250,22250,22250,22250,1
|
|
20231108,092900,303198050,22200,22200,22200,22200,405
|
|
20231108,092800,294207050,22150,22150,22150,22150,218
|
|
20231108,092700,289378350,22150,22150,22200,22150,66
|
|
20231108,092600,287916400,22150,22150,22150,22150,37
|
|
20231108,092500,287096850,22150,22150,22150,22150,37
|
|
20231108,092400,286277300,22150,22150,22150,22150,37
|
|
20231108,092300,285457750,22150,22150,22150,22150,473
|
|
20231108,092200,274980800,22150,22150,22150,22100,2560
|
|
20231108,092100,218309550,22150,22150,22150,22150,148
|
|
20231108,092000,215031350,22200,22200,22200,22200,1611
|
|
20231108,091900,179267150,22200,22200,22200,22200,10
|
|
20231108,091800,179045150,22200,22250,22250,22200,106
|
|
20231108,091700,176687850,22250,22200,22250,22200,662
|
|
20231108,091600,161960350,22250,22250,22250,22250,500
|
|
20231108,091500,150835350,22200,22200,22300,22200,804
|
|
20231108,091400,132932450,22200,22200,22250,22200,1369
|
|
20231108,091300,102485550,22150,22200,22200,22150,11
|
|
20231108,091200,102241750,22200,22200,22200,22200,297
|
|
20231108,091100,95648350,22150,22150,22150,22150,13
|
|
20231108,091000,95360400,22200,22150,22200,22150,507
|
|
20231108,090900,84121450,22150,22150,22150,22150,1371
|
|
20231108,090800,53753800,22150,22150,22150,22150,14
|
|
20231108,090700,53443700,22200,22200,22200,22200,5
|
|
20231108,090600,53332700,22200,22150,22200,22150,151
|
|
20231108,090500,49987450,22150,22200,22200,22150,8
|
|
20231108,090400,49810050,22150,22150,22150,22150,1128
|
|
20231108,090300,24824850,22150,22100,22150,22100,36
|
|
20231108,090200,24028450,22100,22150,22150,22100,157
|
|
20231108,090100,20551500,22150,22200,22200,22150,485
|
|
20231108,090000,9807800,22200,22250,22250,22200,441
|