577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183400,3041556400,22650,22650,22650,22650,2985
|
|
20231109,183300,3041556400,22650,22650,22650,22650,0
|
|
20231109,183200,3041556400,22650,22650,22650,22650,0
|
|
20231109,183100,3041556400,22650,22650,22650,22650,0
|
|
20231109,183000,3041556400,22650,22650,22650,22650,0
|
|
20231109,182900,3041556400,22650,22650,22650,22650,0
|
|
20231109,182800,3041556400,22650,22650,22650,22650,0
|
|
20231109,182700,3041556400,22650,22650,22650,22650,0
|
|
20231109,182600,3041556400,22650,22650,22650,22650,0
|
|
20231109,182500,3041556400,22650,22650,22650,22650,0
|
|
20231109,182400,3041556400,22650,22650,22650,22650,0
|
|
20231109,182300,3041556400,22650,22650,22650,22650,0
|
|
20231109,182200,3041556400,22650,22650,22650,22650,0
|
|
20231109,182100,3041556400,22650,22650,22650,22650,0
|
|
20231109,182000,3041556400,22650,22650,22650,22650,0
|
|
20231109,181900,3041556400,22650,22650,22650,22650,0
|
|
20231109,181800,3041556400,22650,22650,22650,22650,0
|
|
20231109,181700,3041556400,22650,22650,22650,22650,0
|
|
20231109,181600,3041556400,22650,22650,22650,22650,0
|
|
20231109,181500,3041556400,22650,22650,22650,22650,0
|
|
20231109,181400,3041556400,22650,22650,22650,22650,0
|
|
20231109,181300,3041556400,22650,22650,22650,22650,0
|
|
20231109,181200,3041556400,22650,22650,22650,22650,0
|
|
20231109,181100,3041556400,22650,22650,22650,22650,0
|
|
20231109,181000,3041556400,22650,22650,22650,22650,0
|
|
20231109,180900,3041556400,22650,22650,22650,22650,0
|
|
20231109,180800,3041556400,22650,22650,22650,22650,0
|
|
20231109,180700,3041556400,22650,22650,22650,22650,0
|
|
20231109,180600,3041556400,22650,22650,22650,22650,0
|
|
20231109,180500,3041556400,22650,22650,22650,22650,0
|
|
20231109,180400,3041556400,22650,22650,22650,22650,2985
|
|
20231109,180300,3041556400,22650,22650,22650,22650,0
|
|
20231109,180200,3041556400,22650,22650,22650,22650,0
|
|
20231109,180100,3041556400,22650,22650,22650,22650,0
|
|
20231109,180000,3041556400,22650,22650,22650,22650,0
|
|
20231109,175900,3041556400,22650,22650,22650,22650,0
|
|
20231109,175800,3041556400,22650,22650,22650,22650,0
|
|
20231109,175700,3041556400,22650,22650,22650,22650,0
|
|
20231109,175600,3041556400,22650,22650,22650,22650,0
|
|
20231109,175500,3041556400,22650,22650,22650,22650,0
|
|
20231109,175400,3041556400,22650,22650,22650,22650,0
|
|
20231109,175300,3041556400,22650,22650,22650,22650,0
|
|
20231109,175200,3041556400,22650,22650,22650,22650,0
|
|
20231109,175100,3041556400,22650,22650,22650,22650,0
|
|
20231109,175000,3041556400,22650,22650,22650,22650,0
|
|
20231109,174900,3041556400,22650,22650,22650,22650,0
|
|
20231109,174800,3041556400,22650,22650,22650,22650,0
|
|
20231109,174700,3041556400,22650,22650,22650,22650,0
|
|
20231109,174600,3041556400,22650,22650,22650,22650,0
|
|
20231109,174500,3041556400,22650,22650,22650,22650,0
|
|
20231109,174400,3041556400,22650,22650,22650,22650,0
|
|
20231109,174300,3041556400,22650,22650,22650,22650,0
|
|
20231109,174200,3041556400,22650,22650,22650,22650,0
|
|
20231109,174100,3041556400,22650,22650,22650,22650,0
|
|
20231109,174000,3041556400,22650,22650,22650,22650,0
|
|
20231109,173900,3041556400,22650,22650,22650,22650,0
|
|
20231109,173800,3041556400,22650,22650,22650,22650,0
|
|
20231109,173700,3041556400,22650,22650,22650,22650,0
|
|
20231109,173600,3041556400,22650,22650,22650,22650,0
|
|
20231109,173500,3041556400,22650,22650,22650,22650,0
|
|
20231109,173400,3041556400,22650,22650,22650,22650,2985
|
|
20231109,173300,3041556400,22650,22650,22650,22650,0
|
|
20231109,173200,3041556400,22650,22650,22650,22650,0
|
|
20231109,173100,3041556400,22650,22650,22650,22650,0
|
|
20231109,173000,3041556400,22650,22650,22650,22650,0
|
|
20231109,172900,3041556400,22650,22650,22650,22650,0
|
|
20231109,172800,3041556400,22650,22650,22650,22650,0
|
|
20231109,172700,3041556400,22650,22650,22650,22650,0
|
|
20231109,172600,3041556400,22650,22650,22650,22650,0
|
|
20231109,172500,3041556400,22650,22650,22650,22650,0
|
|
20231109,172400,3041556400,22650,22650,22650,22650,0
|
|
20231109,172300,3041556400,22650,22650,22650,22650,0
|
|
20231109,172200,3041556400,22650,22650,22650,22650,0
|
|
20231109,172100,3041556400,22650,22650,22650,22650,0
|
|
20231109,172000,3041556400,22650,22650,22650,22650,0
|
|
20231109,171900,3041556400,22650,22650,22650,22650,0
|
|
20231109,171800,3041556400,22650,22650,22650,22650,0
|
|
20231109,171700,3041556400,22650,22650,22650,22650,0
|
|
20231109,171600,3041556400,22650,22650,22650,22650,0
|
|
20231109,171500,3041556400,22650,22650,22650,22650,0
|
|
20231109,171400,3041556400,22650,22650,22650,22650,0
|
|
20231109,171300,3041556400,22650,22650,22650,22650,0
|
|
20231109,171200,3041556400,22650,22650,22650,22650,0
|
|
20231109,171100,3041556400,22650,22650,22650,22650,0
|
|
20231109,171000,3041556400,22650,22650,22650,22650,0
|
|
20231109,170900,3041556400,22650,22650,22650,22650,0
|
|
20231109,170800,3041556400,22650,22650,22650,22650,0
|
|
20231109,170700,3041556400,22650,22650,22650,22650,0
|
|
20231109,170600,3041556400,22650,22650,22650,22650,0
|
|
20231109,170500,3041556400,22650,22650,22650,22650,0
|
|
20231109,170400,3041556400,22650,22650,22650,22650,2985
|
|
20231109,170300,3041556400,22650,22650,22650,22650,0
|
|
20231109,170200,3041556400,22650,22650,22650,22650,0
|
|
20231109,170100,3041556400,22650,22650,22650,22650,0
|
|
20231109,170000,3041556400,22650,22650,22650,22650,0
|
|
20231109,165900,3041556400,22650,22650,22650,22650,0
|
|
20231109,165800,3041556400,22650,22650,22650,22650,0
|
|
20231109,165700,3041556400,22650,22650,22650,22650,0
|
|
20231109,165600,3041556400,22650,22650,22650,22650,0
|
|
20231109,165500,3041556400,22650,22650,22650,22650,0
|
|
20231109,165400,3041556400,22650,22650,22650,22650,0
|
|
20231109,165300,3041556400,22650,22650,22650,22650,0
|
|
20231109,165200,3041556400,22650,22650,22650,22650,0
|
|
20231109,165100,3041556400,22650,22650,22650,22650,0
|
|
20231109,165000,3041556400,22650,22650,22650,22650,0
|
|
20231109,164900,3041556400,22650,22650,22650,22650,0
|
|
20231109,164800,3041556400,22650,22650,22650,22650,0
|
|
20231109,164700,3041556400,22650,22650,22650,22650,0
|
|
20231109,164600,3041556400,22650,22650,22650,22650,0
|
|
20231109,164500,3041556400,22650,22650,22650,22650,0
|
|
20231109,164400,3041556400,22650,22650,22650,22650,0
|
|
20231109,164300,3041556400,22650,22650,22650,22650,0
|
|
20231109,164200,3041556400,22650,22650,22650,22650,0
|
|
20231109,164100,3041556400,22650,22650,22650,22650,0
|
|
20231109,164000,3041556400,22650,22650,22650,22650,0
|
|
20231109,163900,3041556400,22650,22650,22650,22650,0
|
|
20231109,163800,3041556400,22650,22650,22650,22650,0
|
|
20231109,163700,3041556400,22650,22650,22650,22650,0
|
|
20231109,163600,3041556400,22650,22650,22650,22650,0
|
|
20231109,163500,3041556400,22650,22650,22650,22650,0
|
|
20231109,163400,3041556400,22650,22650,22650,22650,2985
|
|
20231109,163300,3041556400,22650,22650,22650,22650,0
|
|
20231109,163200,3041556400,22650,22650,22650,22650,0
|
|
20231109,163100,3041556400,22650,22650,22650,22650,0
|
|
20231109,163000,3041556400,22650,22650,22650,22650,0
|
|
20231109,162900,3041556400,22650,22650,22650,22650,0
|
|
20231109,162800,3041556400,22650,22650,22650,22650,0
|
|
20231109,162700,3041556400,22650,22650,22650,22650,0
|
|
20231109,162600,3041556400,22650,22650,22650,22650,0
|
|
20231109,162500,3041556400,22650,22650,22650,22650,0
|
|
20231109,162400,3041556400,22650,22650,22650,22650,0
|
|
20231109,162300,3041556400,22650,22650,22650,22650,0
|
|
20231109,162200,3041556400,22650,22650,22650,22650,0
|
|
20231109,162100,3041556400,22650,22650,22650,22650,0
|
|
20231109,162000,3041556400,22650,22650,22650,22650,0
|
|
20231109,161900,3041556400,22650,22650,22650,22650,0
|
|
20231109,161800,3041556400,22650,22650,22650,22650,0
|
|
20231109,161700,3041556400,22650,22650,22650,22650,0
|
|
20231109,161600,3041556400,22650,22650,22650,22650,0
|
|
20231109,161500,3041556400,22650,22650,22650,22650,0
|
|
20231109,161400,3041556400,22650,22650,22650,22650,0
|
|
20231109,161300,3041556400,22650,22650,22650,22650,0
|
|
20231109,161200,3041556400,22650,22650,22650,22650,0
|
|
20231109,161100,3041556400,22650,22650,22650,22650,0
|
|
20231109,161000,3041556400,22650,22650,22650,22650,0
|
|
20231109,160900,3041556400,22650,22650,22650,22650,0
|
|
20231109,160800,3041556400,22650,22650,22650,22650,0
|
|
20231109,160700,3041556400,22650,22650,22650,22650,0
|
|
20231109,160600,3041556400,22650,22650,22650,22650,0
|
|
20231109,160500,3041556400,22650,22650,22650,22650,0
|
|
20231109,160400,3041556400,22650,22650,22650,22650,2985
|
|
20231109,160300,3041556400,22650,22650,22650,22650,0
|
|
20231109,160200,3041556400,22650,22650,22650,22650,0
|
|
20231109,160100,3041556400,22650,22650,22650,22650,0
|
|
20231109,160000,3041556400,22650,22650,22650,22650,0
|
|
20231109,155900,3041556400,22650,22650,22650,22650,0
|
|
20231109,155800,3041556400,22650,22650,22650,22650,0
|
|
20231109,155700,3041556400,22650,22650,22650,22650,0
|
|
20231109,155600,3041556400,22650,22650,22650,22650,0
|
|
20231109,155500,3041556400,22650,22650,22650,22650,0
|
|
20231109,155400,3041556400,22650,22650,22650,22650,0
|
|
20231109,155300,3041556400,22650,22650,22650,22650,0
|
|
20231109,155200,3041556400,22650,22650,22650,22650,0
|
|
20231109,155100,3041556400,22650,22650,22650,22650,0
|
|
20231109,155000,3041556400,22650,22650,22650,22650,0
|
|
20231109,154900,3041556400,22650,22650,22650,22650,0
|
|
20231109,154800,3041556400,22650,22650,22650,22650,0
|
|
20231109,154700,3041556400,22650,22650,22650,22650,0
|
|
20231109,154600,3041556400,22650,22650,22650,22650,0
|
|
20231109,154500,3041556400,22650,22650,22650,22650,0
|
|
20231109,154400,3041556400,22650,22650,22650,22650,0
|
|
20231109,154300,3041556400,22650,22650,22650,22650,0
|
|
20231109,154200,3041556400,22650,22650,22650,22650,0
|
|
20231109,154100,3041556400,22650,22650,22650,22650,0
|
|
20231109,154000,3041556400,22650,22650,22650,22650,0
|
|
20231109,153900,3041556400,22650,22650,22650,22650,0
|
|
20231109,153800,3041556400,22650,22650,22650,22650,0
|
|
20231109,153700,3041556400,22650,22650,22650,22650,0
|
|
20231109,153600,3041556400,22650,22650,22650,22650,0
|
|
20231109,153500,3041556400,22650,22650,22650,22650,0
|
|
20231109,153400,3041556400,22650,22650,22650,22650,2985
|
|
20231109,153300,3041556400,22650,22650,22650,22650,0
|
|
20231109,153200,3041556400,22650,22650,22650,22650,0
|
|
20231109,153100,3041556400,22650,22650,22650,22650,0
|
|
20231109,153000,3041556400,22650,22650,22650,22650,2985
|
|
20231109,152900,2973946150,22550,22550,22550,22550,0
|
|
20231109,152800,2973946150,22550,22550,22550,22550,0
|
|
20231109,152700,2973946150,22550,22550,22550,22550,0
|
|
20231109,152600,2973946150,22550,22550,22550,22550,0
|
|
20231109,152500,2973946150,22550,22550,22550,22550,0
|
|
20231109,152400,2973946150,22550,22550,22550,22550,0
|
|
20231109,152300,2973946150,22550,22550,22550,22550,0
|
|
20231109,152200,2973946150,22550,22550,22550,22550,0
|
|
20231109,152100,2973946150,22550,22550,22550,22550,0
|
|
20231109,152000,2973946150,22550,22550,22550,22550,0
|
|
20231109,151900,2973946150,22550,22550,22550,22550,270
|
|
20231109,151800,2967857650,22550,22600,22600,22550,192
|
|
20231109,151700,2963528000,22600,22600,22600,22550,533
|
|
20231109,151600,2951504300,22600,22600,22600,22550,149
|
|
20231109,151500,2948139650,22650,22600,22650,22600,299
|
|
20231109,151400,2941379750,22650,22600,22650,22600,108
|
|
20231109,151300,2938934950,22650,22600,22650,22600,789
|
|
20231109,151200,2921100650,22600,22600,22600,22550,171
|
|
20231109,151100,2917243300,22600,22550,22600,22550,109
|
|
20231109,151000,2914785300,22550,22550,22600,22550,305
|
|
20231109,150900,2907906900,22600,22600,22600,22500,537
|
|
20231109,150800,2895797500,22600,22550,22600,22550,221
|
|
20231109,150700,2890813250,22550,22550,22550,22550,58
|
|
20231109,150600,2889505350,22550,22550,22550,22500,625
|
|
20231109,150500,2875414700,22550,22550,22550,22500,167
|
|
20231109,150400,2871656450,22550,22550,22550,22500,198
|
|
20231109,150300,2867197900,22550,22550,22550,22550,304
|
|
20231109,150200,2860342700,22500,22500,22500,22450,432
|
|
20231109,150100,2850622950,22450,22500,22500,22450,18
|
|
20231109,150000,2850218050,22500,22450,22500,22450,68
|
|
20231109,145900,2848690750,22500,22500,22500,22450,52
|
|
20231109,145800,2847520800,22500,22500,22500,22500,79
|
|
20231109,145700,2845743300,22450,22550,22550,22450,184
|
|
20231109,145600,2841606700,22550,22500,22550,22500,483
|
|
20231109,145500,2830738600,22500,22500,22500,22450,28
|
|
20231109,145400,2830108650,22450,22500,22500,22450,93
|
|
20231109,145300,2828018650,22500,22450,22500,22450,3323
|
|
20231109,145200,2753399200,22450,22400,22450,22400,150
|
|
20231109,145100,2750034250,22400,22450,22450,22400,123
|
|
20231109,145000,2747278300,22450,22450,22450,22400,16
|
|
20231109,144900,2746919200,22400,22450,22450,22400,142
|
|
20231109,144800,2743733850,22400,22450,22450,22400,230
|
|
20231109,144700,2738570400,22450,22450,22450,22400,67
|
|
20231109,144600,2737068750,22450,22450,22450,22400,39
|
|
20231109,144500,2736193800,22400,22450,22450,22400,118
|
|
20231109,144400,2733549900,22450,22450,22450,22400,101
|
|
20231109,144300,2731285000,22400,22450,22450,22400,18
|
|
20231109,144200,2730881000,22400,22500,22500,22400,344
|
|
20231109,144100,2723165600,22450,22400,22450,22400,2360
|
|
20231109,144000,2670183650,22400,22450,22450,22400,558
|
|
20231109,143900,2657682500,22450,22450,22450,22400,105
|
|
20231109,143800,2655327800,22450,22450,22450,22400,1405
|
|
20231109,143700,2623790800,22450,22450,22450,22400,27
|
|
20231109,143600,2623184750,22400,22450,22450,22400,92
|
|
20231109,143500,2621121900,22400,22450,22450,22400,16
|
|
20231109,143400,2620762750,22450,22450,22450,22400,106
|
|
20231109,143300,2618385650,22450,22450,22450,22400,11
|
|
20231109,143200,2618138750,22450,22450,22450,22400,107
|
|
20231109,143100,2615741800,22400,22450,22450,22400,56
|
|
20231109,143000,2614487200,22450,22500,22500,22400,222
|
|
20231109,142900,2609503250,22450,22500,22500,22450,110
|
|
20231109,142800,2607031400,22500,22500,22500,22500,2
|
|
20231109,142700,2606986400,22450,22450,22500,22450,43
|
|
20231109,142600,2606019000,22450,22550,22550,22450,175
|
|
20231109,142500,2602090150,22550,22550,22550,22450,43
|
|
20231109,142400,2601120700,22550,22500,22550,22450,489
|
|
20231109,142300,2590120650,22450,22450,22500,22450,7
|
|
20231109,142200,2589963300,22500,22500,22500,22500,31
|
|
20231109,142100,2589265800,22500,22500,22500,22450,55
|
|
20231109,142000,2588030950,22500,22500,22500,22450,145
|
|
20231109,141900,2584773800,22500,22500,22500,22500,4
|
|
20231109,141800,2584683800,22450,22500,22500,22450,184
|
|
20231109,141700,2580546400,22550,22500,22550,22450,3557
|
|
20231109,141600,2500513900,22450,22500,22500,22450,64
|
|
20231109,141500,2499076900,22500,22450,22500,22450,75
|
|
20231109,141400,2497391600,22450,22450,22450,22450,14
|
|
20231109,141300,2497077300,22500,22450,22500,22450,213
|
|
20231109,141200,2492293250,22500,22500,22500,22450,142
|
|
20231109,141100,2489098550,22450,22450,22500,22450,513
|
|
20231109,141000,2477581550,22450,22500,22500,22450,35
|
|
20231109,140900,2476794100,22500,22500,22500,22450,5
|
|
20231109,140800,2476681650,22450,22450,22500,22450,97
|
|
20231109,140700,2474502250,22450,22500,22500,22450,135
|
|
20231109,140600,2471470000,22450,22450,22450,22450,1333
|
|
20231109,140500,2441544150,22450,22400,22450,22400,7
|
|
20231109,140400,2441387150,22450,22450,22450,22400,66
|
|
20231109,140300,2439906000,22400,22450,22450,22400,77
|
|
20231109,140200,2438181050,22400,22450,22450,22400,42
|
|
20231109,140100,2437238200,22450,22400,22450,22400,77
|
|
20231109,140000,2435512200,22400,22450,22450,22400,99
|
|
20231109,135900,2433292300,22450,22450,22450,22450,14
|
|
20231109,135800,2432978000,22450,22450,22500,22450,311
|
|
20231109,135700,2425994200,22500,22450,22500,22450,19
|
|
20231109,135600,2425567400,22450,22450,22500,22450,856
|
|
20231109,135500,2406350150,22450,22450,22450,22400,3087
|
|
20231109,135400,2337050400,22400,22450,22450,22400,37
|
|
20231109,135300,2336221550,22450,22450,22450,22400,107
|
|
20231109,135200,2333822650,22450,22450,22450,22400,20
|
|
20231109,135100,2333374500,22400,22450,22450,22400,78
|
|
20231109,135000,2331625000,22400,22450,22450,22400,55
|
|
20231109,134900,2330392900,22450,22400,22450,22400,179
|
|
20231109,134800,2326383100,22450,22400,22450,22400,142
|
|
20231109,134700,2323200000,22400,22450,22450,22400,3
|
|
20231109,134600,2323132700,22450,22450,22450,22400,44
|
|
20231109,134500,2322145650,22450,22450,22450,22400,322
|
|
20231109,134400,2314932600,22450,22400,22450,22400,48
|
|
20231109,134300,2313855100,22400,22400,22450,22400,55
|
|
20231109,134200,2312622950,22400,22450,22450,22400,2
|
|
20231109,134100,2312578100,22450,22450,22450,22400,7
|
|
20231109,134000,2312421100,22450,22450,22450,22400,78
|
|
20231109,133900,2310672650,22450,22450,22450,22400,46
|
|
20231109,133800,2309640000,22400,22400,22450,22400,7
|
|
20231109,133700,2309483000,22400,22400,22450,22400,97
|
|
20231109,133600,2307307900,22400,22400,22450,22400,3
|
|
20231109,133500,2307240650,22400,22400,22400,22400,52
|
|
20231109,133400,2306075850,22450,22450,22450,22400,147
|
|
20231109,133300,2302775750,22400,22400,22450,22400,953
|
|
20231109,133200,2281382300,22400,22450,22450,22400,100
|
|
20231109,133100,2279139800,22400,22400,22450,22400,6
|
|
20231109,133000,2279005200,22400,22450,22450,22400,67
|
|
20231109,132900,2277503650,22450,22400,22450,22400,186
|
|
20231109,132800,2273328000,22450,22400,22450,22400,351
|
|
20231109,132700,2265448100,22400,22400,22400,22400,53
|
|
20231109,132600,2264260900,22400,22400,22450,22400,1541
|
|
20231109,132500,2229742450,22400,22350,22400,22350,448
|
|
20231109,132400,2219709850,22400,22350,22400,22350,78
|
|
20231109,132300,2217966300,22350,22450,22450,22350,5824
|
|
20231109,132200,2087631950,22450,22450,22450,22400,2221
|
|
20231109,132100,2037770550,22450,22450,22450,22400,1851
|
|
20231109,132000,1996215650,22450,22450,22450,22400,728
|
|
20231109,131900,1979873100,22400,22400,22450,22400,94
|
|
20231109,131800,1977765350,22400,22400,22400,22400,18
|
|
20231109,131700,1977362150,22400,22400,22400,22400,245
|
|
20231109,131600,1971874150,22400,22400,22400,22400,50
|
|
20231109,131500,1970754150,22400,22400,22400,22400,24
|
|
20231109,131400,1970216550,22400,22450,22450,22400,61
|
|
20231109,131300,1968850100,22450,22400,22450,22400,10
|
|
20231109,131200,1968626050,22400,22400,22400,22400,52
|
|
20231109,131100,1967461250,22400,22350,22400,22350,503
|
|
20231109,131000,1956194150,22400,22400,22400,22400,69
|
|
20231109,130900,1954648550,22400,22400,22400,22400,313
|
|
20231109,130800,1947637350,22400,22400,22400,22400,10
|
|
20231109,130700,1947413350,22400,22400,22400,22400,75
|
|
20231109,130600,1945733350,22400,22400,22400,22400,67
|
|
20231109,130500,1944232550,22400,22400,22400,22400,1
|
|
20231109,130400,1944210150,22400,22350,22400,22350,1007
|
|
20231109,130300,1921665500,22400,22400,22400,22400,1047
|
|
20231109,130200,1898212700,22350,22350,22350,22350,10
|
|
20231109,130100,1897989200,22350,22350,22350,22350,51
|
|
20231109,130000,1896849350,22350,22400,22400,22350,826
|
|
20231109,125900,1878347950,22350,22350,22350,22350,51
|
|
20231109,125800,1877208100,22350,22350,22350,22350,399
|
|
20231109,125700,1868290450,22350,22300,22350,22300,3420
|
|
20231109,125600,1791898150,22350,22350,22350,22350,1978
|
|
20231109,125500,1747689850,22350,22350,22350,22350,19
|
|
20231109,125400,1747265200,22350,22350,22350,22350,50
|
|
20231109,125300,1746147700,22350,22350,22350,22350,240
|
|
20231109,125200,1740783700,22350,22350,22350,22350,0
|
|
20231109,125100,1740783700,22350,22350,22350,22350,51
|
|
20231109,125000,1739643850,22350,22350,22350,22350,0
|
|
20231109,124900,1739643850,22350,22350,22350,22350,68
|
|
20231109,124800,1738124050,22400,22400,22400,22400,485
|
|
20231109,124700,1727260050,22400,22400,22400,22400,22
|
|
20231109,124600,1726767250,22400,22400,22400,22400,245
|
|
20231109,124500,1721279250,22450,22450,22450,22450,38
|
|
20231109,124400,1720426150,22400,22400,22400,22400,15
|
|
20231109,124300,1720090150,22400,22400,22400,22400,51
|
|
20231109,124200,1718947750,22400,22400,22400,22400,0
|
|
20231109,124100,1718947750,22400,22400,22400,22400,168
|
|
20231109,124000,1715184550,22400,22400,22400,22400,16
|
|
20231109,123900,1714826150,22400,22400,22400,22400,13
|
|
20231109,123800,1714534950,22400,22400,22400,22400,64
|
|
20231109,123700,1713101350,22400,22400,22400,22400,0
|
|
20231109,123600,1713101350,22400,22400,22400,22400,68
|
|
20231109,123500,1711578150,22350,22350,22350,22350,0
|
|
20231109,123400,1711578150,22350,22400,22400,22350,1286
|
|
20231109,123300,1682772550,22400,22400,22400,22400,51
|
|
20231109,123200,1681630150,22450,22450,22450,22450,33
|
|
20231109,123100,1680889300,22400,22400,22400,22400,109
|
|
20231109,123000,1678447700,22450,22450,22450,22450,34
|
|
20231109,122900,1677684400,22400,22400,22400,22400,9
|
|
20231109,122800,1677482800,22400,22400,22400,22400,50
|
|
20231109,122700,1676362800,22400,22450,22450,22400,66
|
|
20231109,122600,1674882000,22400,22400,22400,22400,51
|
|
20231109,122500,1673739600,22450,22450,22450,22450,26
|
|
20231109,122400,1673155900,22450,22450,22450,22450,0
|
|
20231109,122300,1673155900,22450,22450,22450,22400,83
|
|
20231109,122200,1671295050,22450,22450,22450,22450,0
|
|
20231109,122100,1671295050,22450,22400,22450,22400,1118
|
|
20231109,122000,1646201850,22400,22450,22450,22400,94
|
|
20231109,121900,1644094100,22400,22400,22400,22400,102
|
|
20231109,121800,1641809300,22450,22400,22450,22400,60
|
|
20231109,121700,1640464800,22400,22400,22400,22400,37
|
|
20231109,121600,1639636000,22400,22400,22400,22400,2
|
|
20231109,121500,1639591200,22400,22400,22400,22400,51
|
|
20231109,121400,1638448800,22450,22450,22450,22450,2
|
|
20231109,121300,1638403900,22450,22400,22450,22400,151
|
|
20231109,121200,1635016500,22450,22450,22450,22450,0
|
|
20231109,121100,1635016500,22450,22450,22450,22450,29
|
|
20231109,121000,1634365450,22400,22400,22400,22400,53
|
|
20231109,120900,1633178250,22450,22450,22450,22450,27
|
|
20231109,120800,1632572100,22400,22400,22400,22400,51
|
|
20231109,120700,1631429700,22450,22450,22450,22450,26
|
|
20231109,120600,1630846000,22450,22450,22450,22450,78
|
|
20231109,120500,1629094900,22450,22400,22450,22400,105
|
|
20231109,120400,1626740150,22400,22400,22400,22400,0
|
|
20231109,120300,1626740150,22400,22400,22400,22400,0
|
|
20231109,120200,1626740150,22400,22400,22450,22400,587
|
|
20231109,120100,1613564600,22450,22450,22450,22450,0
|
|
20231109,120000,1613564600,22450,22450,22450,22400,101
|
|
20231109,115900,1611299700,22450,22450,22450,22450,0
|
|
20231109,115800,1611299700,22450,22450,22450,22450,100
|
|
20231109,115700,1609054700,22450,22450,22450,22400,4715
|
|
20231109,115600,1503205450,22400,22400,22450,22400,476
|
|
20231109,115500,1492543000,22450,22450,22450,22450,1553
|
|
20231109,115400,1457678150,22450,22450,22450,22450,19
|
|
20231109,115300,1457251600,22500,22450,22500,22450,50
|
|
20231109,115200,1456127550,22450,22450,22450,22450,50
|
|
20231109,115100,1455005050,22500,22450,22500,22450,60
|
|
20231109,115000,1453656350,22450,22450,22450,22450,67
|
|
20231109,114900,1452152200,22500,22450,22500,22450,41
|
|
20231109,114800,1451230150,22450,22450,22450,22450,0
|
|
20231109,114700,1451230150,22450,22450,22500,22450,248
|
|
20231109,114600,1445662500,22450,22450,22500,22450,78
|
|
20231109,114500,1443909350,22500,22500,22500,22500,1
|
|
20231109,114400,1443886850,22450,22450,22450,22450,67
|
|
20231109,114300,1442382700,22450,22450,22450,22450,0
|
|
20231109,114200,1442382700,22450,22450,22450,22450,172
|
|
20231109,114100,1438521300,22450,22450,22450,22450,15
|
|
20231109,114000,1438184550,22450,22450,22450,22450,11
|
|
20231109,113900,1437937600,22450,22450,22500,22450,245
|
|
20231109,113800,1432435100,22450,22450,22450,22450,0
|
|
20231109,113700,1432435100,22450,22500,22500,22450,192
|
|
20231109,113600,1428122650,22450,22450,22450,22450,19
|
|
20231109,113500,1427696100,22450,22450,22450,22450,0
|
|
20231109,113400,1427696100,22450,22500,22500,22450,243
|
|
20231109,113300,1422238550,22500,22500,22500,22500,0
|
|
20231109,113200,1422238550,22500,22450,22500,22450,90
|
|
20231109,113100,1420216050,22500,22500,22500,22500,0
|
|
20231109,113000,1420216050,22500,22500,22500,22500,37
|
|
20231109,112900,1419383550,22450,22450,22450,22450,51
|
|
20231109,112800,1418238600,22450,22450,22450,22450,12
|
|
20231109,112700,1417969200,22450,22500,22500,22450,150
|
|
20231109,112600,1414594300,22500,22450,22500,22450,51
|
|
20231109,112500,1413449300,22500,22450,22500,22450,30
|
|
20231109,112400,1412774400,22450,22450,22450,22450,51
|
|
20231109,112300,1411629450,22500,22500,22500,22500,266
|
|
20231109,112200,1405644450,22450,22500,22500,22450,23
|
|
20231109,112100,1405127900,22500,22450,22500,22450,79
|
|
20231109,112000,1403352950,22500,22450,22500,22450,48
|
|
20231109,111900,1402273900,22450,22450,22450,22450,50
|
|
20231109,111800,1401151400,22450,22450,22450,22450,0
|
|
20231109,111700,1401151400,22450,22450,22450,22450,19
|
|
20231109,111600,1400724850,22450,22500,22500,22450,52
|
|
20231109,111500,1399557400,22500,22500,22500,22500,25
|
|
20231109,111400,1398994900,22500,22450,22500,22450,147
|
|
20231109,111300,1395693300,22450,22500,22500,22450,157
|
|
20231109,111200,1392160850,22500,22500,22500,22500,247
|
|
20231109,111100,1386603350,22450,22450,22450,22450,51
|
|
20231109,111000,1385458400,22500,22450,22500,22450,158
|
|
20231109,110900,1381903600,22450,22450,22450,22450,50
|
|
20231109,110800,1380781100,22500,22450,22500,22450,232
|
|
20231109,110700,1375561150,22450,22450,22450,22450,0
|
|
20231109,110600,1375561150,22450,22450,22450,22450,51
|
|
20231109,110500,1374416200,22450,22500,22500,22450,125
|
|
20231109,110400,1371605500,22500,22500,22500,22500,119
|
|
20231109,110300,1368928000,22450,22450,22450,22400,1577
|
|
20231109,110200,1333529300,22450,22450,22450,22400,462
|
|
20231109,110100,1323158900,22500,22450,22500,22450,2201
|
|
20231109,110000,1273722350,22400,22400,22400,22400,3134
|
|
20231109,105900,1203520750,22400,22400,22400,22400,170
|
|
20231109,105800,1199712750,22450,22500,22500,22450,1230
|
|
20231109,105700,1172061450,22500,22500,22500,22500,0
|
|
20231109,105600,1172061450,22500,22500,22500,22500,50
|
|
20231109,105500,1170936450,22550,22550,22550,22550,1096
|
|
20231109,105400,1146221650,22550,22550,22550,22550,0
|
|
20231109,105300,1146221650,22550,22550,22550,22550,51
|
|
20231109,105200,1145071600,22600,22600,22600,22600,171
|
|
20231109,105100,1141207000,22600,22550,22600,22550,880
|
|
20231109,105000,1121321550,22600,22600,22600,22550,1152
|
|
20231109,104900,1095287800,22600,22600,22600,22550,7
|
|
20231109,104800,1095129650,22550,22550,22550,22550,55
|
|
20231109,104700,1093889400,22600,22600,22600,22600,0
|
|
20231109,104600,1093889400,22600,22600,22600,22600,1000
|
|
20231109,104500,1071289400,22600,22600,22600,22600,258
|
|
20231109,104400,1065458600,22600,22600,22600,22600,28
|
|
20231109,104300,1064825800,22600,22600,22600,22600,0
|
|
20231109,104200,1064825800,22600,22600,22600,22600,28
|
|
20231109,104100,1064193000,22650,22600,22650,22600,113
|
|
20231109,104000,1061636700,22650,22600,22650,22600,31
|
|
20231109,103900,1060934600,22600,22600,22600,22600,168
|
|
20231109,103800,1057137800,22550,22550,22550,22550,0
|
|
20231109,103700,1057137800,22550,22650,22650,22500,1694
|
|
20231109,103600,1018989600,22650,22700,22700,22650,224
|
|
20231109,103500,1013912750,22700,22650,22800,22550,4931
|
|
20231109,103400,901826300,22650,22550,22700,22550,4530
|
|
20231109,103300,799279850,22600,22550,22600,22550,105
|
|
20231109,103200,796910250,22550,22550,22600,22550,508
|
|
20231109,103100,785447100,22550,22550,22600,22550,1007
|
|
20231109,103000,762723700,22550,22500,22600,22500,869
|
|
20231109,102900,743126700,22550,22550,22550,22550,1893
|
|
20231109,102800,700439550,22550,22550,22550,22550,2580
|
|
20231109,102700,642260550,22550,22550,22550,22500,221
|
|
20231109,102600,637277950,22500,22500,22500,22500,0
|
|
20231109,102500,637277950,22500,22500,22500,22500,1563
|
|
20231109,102400,602110450,22500,22500,22500,22500,13
|
|
20231109,102300,601817950,22500,22500,22500,22500,36
|
|
20231109,102200,601007950,22500,22550,22550,22500,225
|
|
20231109,102100,595934900,22550,22550,22600,22550,412
|
|
20231109,102000,586643400,22600,22500,22600,22500,3073
|
|
20231109,101900,517436950,22450,22450,22450,22450,3238
|
|
20231109,101800,444743850,22400,22400,22400,22400,19
|
|
20231109,101700,444318250,22400,22400,22400,22400,29
|
|
20231109,101600,443668650,22400,22400,22400,22400,146
|
|
20231109,101500,440398250,22400,22400,22400,22400,18
|
|
20231109,101400,439995050,22400,22400,22400,22400,1
|
|
20231109,101300,439972650,22400,22400,22400,22400,315
|
|
20231109,101200,432916650,22400,22400,22400,22400,178
|
|
20231109,101100,428929450,22400,22400,22400,22400,350
|
|
20231109,101000,421089450,22400,22400,22400,22400,2358
|
|
20231109,100900,368270250,22400,22400,22450,22400,77
|
|
20231109,100800,366543700,22450,22400,22450,22400,228
|
|
20231109,100700,361434950,22450,22450,22450,22450,0
|
|
20231109,100600,361434950,22450,22400,22450,22400,108
|
|
20231109,100500,359013950,22400,22400,22450,22400,73
|
|
20231109,100400,357377250,22400,22450,22450,22400,34
|
|
20231109,100300,356614200,22450,22450,22450,22450,44
|
|
20231109,100200,355626400,22450,22450,22450,22400,224
|
|
20231109,100100,350598550,22450,22400,22450,22400,41
|
|
20231109,100000,349678550,22450,22450,22450,22450,40
|
|
20231109,095900,348780550,22400,22450,22450,22400,29
|
|
20231109,095800,348130450,22450,22450,22450,22450,127
|
|
20231109,095700,345279300,22450,22450,22450,22450,36
|
|
20231109,095600,344471100,22450,22400,22450,22400,45
|
|
20231109,095500,343461800,22450,22450,22450,22450,28
|
|
20231109,095400,342833200,22500,22450,22500,22400,3245
|
|
20231109,095300,269972600,22450,22400,22450,22400,226
|
|
20231109,095200,264908700,22450,22450,22450,22450,246
|
|
20231109,095100,259386000,22450,22450,22450,22450,1001
|
|
20231109,095000,236913550,22450,22400,22450,22400,59
|
|
20231109,094900,235589900,22400,22450,22450,22400,52
|
|
20231109,094800,234423150,22400,22400,22400,22400,19
|
|
20231109,094700,233997550,22400,22400,22400,22400,54
|
|
20231109,094600,232787950,22400,22400,22400,22400,319
|
|
20231109,094500,225642350,22400,22400,22400,22400,112
|
|
20231109,094400,223133550,22400,22400,22400,22400,58
|
|
20231109,094300,221834350,22400,22450,22450,22400,222
|
|
20231109,094200,216851500,22400,22400,22400,22400,59
|
|
20231109,094100,215529900,22400,22400,22450,22400,78
|
|
20231109,094000,213780200,22400,22400,22400,22400,28
|
|
20231109,093900,213153000,22450,22450,22450,22450,0
|
|
20231109,093800,213153000,22450,22450,22450,22450,432
|
|
20231109,093700,203454600,22450,22450,22450,22450,11
|
|
20231109,093600,203207650,22450,22450,22450,22450,163
|
|
20231109,093500,199548300,22450,22450,22500,22450,818
|
|
20231109,093400,181177400,22400,22450,22450,22400,161
|
|
20231109,093300,177567500,22450,22450,22450,22450,496
|
|
20231109,093200,166432300,22450,22450,22500,22450,557
|
|
20231109,093100,153927300,22400,22450,22450,22400,40
|
|
20231109,093000,153031250,22400,22400,22400,22400,91
|
|
20231109,092900,150992850,22400,22400,22400,22400,15
|
|
20231109,092800,150656850,22400,22400,22400,22400,319
|
|
20231109,092700,143511250,22400,22400,22400,22400,190
|
|
20231109,092600,139255250,22400,22400,22400,22400,83
|
|
20231109,092500,137396050,22450,22450,22450,22450,2
|
|
20231109,092400,137351150,22400,22400,22400,22400,4
|
|
20231109,092300,137261550,22450,22450,22450,22450,226
|
|
20231109,092200,132187850,22400,22350,22400,22350,379
|
|
20231109,092100,123698900,22400,22400,22500,22400,465
|
|
20231109,092000,113263750,22400,22400,22400,22400,232
|
|
20231109,091900,108066950,22400,22400,22400,22400,170
|
|
20231109,091800,104258950,22350,22350,22350,22350,6
|
|
20231109,091700,104124850,22300,22300,22300,22250,585
|
|
20231109,091600,91083050,22200,22150,22200,22150,419
|
|
20231109,091500,81782250,22150,22150,22150,22150,2
|
|
20231109,091400,81737950,22150,22200,22200,22150,697
|
|
20231109,091300,66298400,22200,22200,22200,22200,1
|
|
20231109,091200,66276200,22150,22150,22150,22150,17
|
|
20231109,091100,65899650,22150,22150,22150,22150,62
|
|
20231109,091000,64526350,22200,22150,22200,22150,310
|
|
20231109,090900,57656850,22300,22300,22300,22300,21
|
|
20231109,090800,57188550,22150,22150,22150,22150,0
|
|
20231109,090700,57188550,22150,22200,22200,22150,298
|
|
20231109,090600,50577400,22200,22200,22200,22200,612
|
|
20231109,090500,36991000,22300,22300,22300,22300,0
|
|
20231109,090400,36991000,22300,22200,22300,22200,71
|
|
20231109,090300,35414700,22300,22350,22350,22200,60
|
|
20231109,090200,34080450,22400,22400,22400,22400,11
|
|
20231109,090100,33834050,22400,22400,22400,22400,555
|
|
20231109,090000,21402050,22200,22200,22250,22200,964
|