577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183400,2138000900,22100,22100,22100,22100,3517
|
|
20231110,183300,2138000900,22100,22100,22100,22100,0
|
|
20231110,183200,2138000900,22100,22100,22100,22100,0
|
|
20231110,183100,2138000900,22100,22100,22100,22100,0
|
|
20231110,183000,2138000900,22100,22100,22100,22100,0
|
|
20231110,182900,2138000900,22100,22100,22100,22100,0
|
|
20231110,182800,2138000900,22100,22100,22100,22100,0
|
|
20231110,182700,2138000900,22100,22100,22100,22100,0
|
|
20231110,182600,2138000900,22100,22100,22100,22100,0
|
|
20231110,182500,2138000900,22100,22100,22100,22100,0
|
|
20231110,182400,2138000900,22100,22100,22100,22100,0
|
|
20231110,182300,2138000900,22100,22100,22100,22100,0
|
|
20231110,182200,2138000900,22100,22100,22100,22100,0
|
|
20231110,182100,2138000900,22100,22100,22100,22100,0
|
|
20231110,182000,2138000900,22100,22100,22100,22100,0
|
|
20231110,181900,2138000900,22100,22100,22100,22100,0
|
|
20231110,181800,2138000900,22100,22100,22100,22100,0
|
|
20231110,181700,2138000900,22100,22100,22100,22100,0
|
|
20231110,181600,2138000900,22100,22100,22100,22100,0
|
|
20231110,181500,2138000900,22100,22100,22100,22100,0
|
|
20231110,181400,2138000900,22100,22100,22100,22100,0
|
|
20231110,181300,2138000900,22100,22100,22100,22100,0
|
|
20231110,181200,2138000900,22100,22100,22100,22100,0
|
|
20231110,181100,2138000900,22100,22100,22100,22100,0
|
|
20231110,181000,2138000900,22100,22100,22100,22100,0
|
|
20231110,180900,2138000900,22100,22100,22100,22100,0
|
|
20231110,180800,2138000900,22100,22100,22100,22100,0
|
|
20231110,180700,2138000900,22100,22100,22100,22100,0
|
|
20231110,180600,2138000900,22100,22100,22100,22100,0
|
|
20231110,180500,2138000900,22100,22100,22100,22100,0
|
|
20231110,180400,2138000900,22100,22100,22100,22100,3517
|
|
20231110,180300,2138000900,22100,22100,22100,22100,0
|
|
20231110,180200,2138000900,22100,22100,22100,22100,0
|
|
20231110,180100,2138000900,22100,22100,22100,22100,0
|
|
20231110,180000,2138000900,22100,22100,22100,22100,0
|
|
20231110,175900,2138000900,22100,22100,22100,22100,0
|
|
20231110,175800,2138000900,22100,22100,22100,22100,0
|
|
20231110,175700,2138000900,22100,22100,22100,22100,0
|
|
20231110,175600,2138000900,22100,22100,22100,22100,0
|
|
20231110,175500,2138000900,22100,22100,22100,22100,0
|
|
20231110,175400,2138000900,22100,22100,22100,22100,0
|
|
20231110,175300,2138000900,22100,22100,22100,22100,0
|
|
20231110,175200,2138000900,22100,22100,22100,22100,0
|
|
20231110,175100,2138000900,22100,22100,22100,22100,0
|
|
20231110,175000,2138000900,22100,22100,22100,22100,0
|
|
20231110,174900,2138000900,22100,22100,22100,22100,0
|
|
20231110,174800,2138000900,22100,22100,22100,22100,0
|
|
20231110,174700,2138000900,22100,22100,22100,22100,0
|
|
20231110,174600,2138000900,22100,22100,22100,22100,0
|
|
20231110,174500,2138000900,22100,22100,22100,22100,0
|
|
20231110,174400,2138000900,22100,22100,22100,22100,0
|
|
20231110,174300,2138000900,22100,22100,22100,22100,0
|
|
20231110,174200,2138000900,22100,22100,22100,22100,0
|
|
20231110,174100,2138000900,22100,22100,22100,22100,0
|
|
20231110,174000,2138000900,22100,22100,22100,22100,0
|
|
20231110,173900,2138000900,22100,22100,22100,22100,0
|
|
20231110,173800,2138000900,22100,22100,22100,22100,0
|
|
20231110,173700,2138000900,22100,22100,22100,22100,0
|
|
20231110,173600,2138000900,22100,22100,22100,22100,0
|
|
20231110,173500,2138000900,22100,22100,22100,22100,0
|
|
20231110,173400,2138000900,22100,22100,22100,22100,3517
|
|
20231110,173300,2138000900,22100,22100,22100,22100,0
|
|
20231110,173200,2138000900,22100,22100,22100,22100,0
|
|
20231110,173100,2138000900,22100,22100,22100,22100,0
|
|
20231110,173000,2138000900,22100,22100,22100,22100,0
|
|
20231110,172900,2138000900,22100,22100,22100,22100,0
|
|
20231110,172800,2138000900,22100,22100,22100,22100,0
|
|
20231110,172700,2138000900,22100,22100,22100,22100,0
|
|
20231110,172600,2138000900,22100,22100,22100,22100,0
|
|
20231110,172500,2138000900,22100,22100,22100,22100,0
|
|
20231110,172400,2138000900,22100,22100,22100,22100,0
|
|
20231110,172300,2138000900,22100,22100,22100,22100,0
|
|
20231110,172200,2138000900,22100,22100,22100,22100,0
|
|
20231110,172100,2138000900,22100,22100,22100,22100,0
|
|
20231110,172000,2138000900,22100,22100,22100,22100,0
|
|
20231110,171900,2138000900,22100,22100,22100,22100,0
|
|
20231110,171800,2138000900,22100,22100,22100,22100,0
|
|
20231110,171700,2138000900,22100,22100,22100,22100,0
|
|
20231110,171600,2138000900,22100,22100,22100,22100,0
|
|
20231110,171500,2138000900,22100,22100,22100,22100,0
|
|
20231110,171400,2138000900,22100,22100,22100,22100,0
|
|
20231110,171300,2138000900,22100,22100,22100,22100,0
|
|
20231110,171200,2138000900,22100,22100,22100,22100,0
|
|
20231110,171100,2138000900,22100,22100,22100,22100,0
|
|
20231110,171000,2138000900,22100,22100,22100,22100,0
|
|
20231110,170900,2138000900,22100,22100,22100,22100,0
|
|
20231110,170800,2138000900,22100,22100,22100,22100,0
|
|
20231110,170700,2138000900,22100,22100,22100,22100,0
|
|
20231110,170600,2138000900,22100,22100,22100,22100,0
|
|
20231110,170500,2138000900,22100,22100,22100,22100,0
|
|
20231110,170400,2138000900,22100,22100,22100,22100,3517
|
|
20231110,170300,2138000900,22100,22100,22100,22100,0
|
|
20231110,170200,2138000900,22100,22100,22100,22100,0
|
|
20231110,170100,2138000900,22100,22100,22100,22100,0
|
|
20231110,170000,2138000900,22100,22100,22100,22100,0
|
|
20231110,165900,2138000900,22100,22100,22100,22100,0
|
|
20231110,165800,2138000900,22100,22100,22100,22100,0
|
|
20231110,165700,2138000900,22100,22100,22100,22100,0
|
|
20231110,165600,2138000900,22100,22100,22100,22100,0
|
|
20231110,165500,2138000900,22100,22100,22100,22100,0
|
|
20231110,165400,2138000900,22100,22100,22100,22100,0
|
|
20231110,165300,2138000900,22100,22100,22100,22100,0
|
|
20231110,165200,2138000900,22100,22100,22100,22100,0
|
|
20231110,165100,2138000900,22100,22100,22100,22100,0
|
|
20231110,165000,2138000900,22100,22100,22100,22100,0
|
|
20231110,164900,2138000900,22100,22100,22100,22100,0
|
|
20231110,164800,2138000900,22100,22100,22100,22100,0
|
|
20231110,164700,2138000900,22100,22100,22100,22100,0
|
|
20231110,164600,2138000900,22100,22100,22100,22100,0
|
|
20231110,164500,2138000900,22100,22100,22100,22100,0
|
|
20231110,164400,2138000900,22100,22100,22100,22100,0
|
|
20231110,164300,2138000900,22100,22100,22100,22100,0
|
|
20231110,164200,2138000900,22100,22100,22100,22100,0
|
|
20231110,164100,2138000900,22100,22100,22100,22100,0
|
|
20231110,164000,2138000900,22100,22100,22100,22100,0
|
|
20231110,163900,2138000900,22100,22100,22100,22100,0
|
|
20231110,163800,2138000900,22100,22100,22100,22100,0
|
|
20231110,163700,2138000900,22100,22100,22100,22100,0
|
|
20231110,163600,2138000900,22100,22100,22100,22100,0
|
|
20231110,163500,2138000900,22100,22100,22100,22100,0
|
|
20231110,163400,2138000900,22100,22100,22100,22100,3517
|
|
20231110,163300,2138000900,22100,22100,22100,22100,0
|
|
20231110,163200,2138000900,22100,22100,22100,22100,0
|
|
20231110,163100,2138000900,22100,22100,22100,22100,0
|
|
20231110,163000,2138000900,22100,22100,22100,22100,0
|
|
20231110,162900,2138000900,22100,22100,22100,22100,0
|
|
20231110,162800,2138000900,22100,22100,22100,22100,0
|
|
20231110,162700,2138000900,22100,22100,22100,22100,0
|
|
20231110,162600,2138000900,22100,22100,22100,22100,0
|
|
20231110,162500,2138000900,22100,22100,22100,22100,0
|
|
20231110,162400,2138000900,22100,22100,22100,22100,0
|
|
20231110,162300,2138000900,22100,22100,22100,22100,0
|
|
20231110,162200,2138000900,22100,22100,22100,22100,0
|
|
20231110,162100,2138000900,22100,22100,22100,22100,0
|
|
20231110,162000,2138000900,22100,22100,22100,22100,0
|
|
20231110,161900,2138000900,22100,22100,22100,22100,0
|
|
20231110,161800,2138000900,22100,22100,22100,22100,0
|
|
20231110,161700,2138000900,22100,22100,22100,22100,0
|
|
20231110,161600,2138000900,22100,22100,22100,22100,0
|
|
20231110,161500,2138000900,22100,22100,22100,22100,0
|
|
20231110,161400,2138000900,22100,22100,22100,22100,0
|
|
20231110,161300,2138000900,22100,22100,22100,22100,0
|
|
20231110,161200,2138000900,22100,22100,22100,22100,0
|
|
20231110,161100,2138000900,22100,22100,22100,22100,0
|
|
20231110,161000,2138000900,22100,22100,22100,22100,0
|
|
20231110,160900,2138000900,22100,22100,22100,22100,0
|
|
20231110,160800,2138000900,22100,22100,22100,22100,0
|
|
20231110,160700,2138000900,22100,22100,22100,22100,0
|
|
20231110,160600,2138000900,22100,22100,22100,22100,0
|
|
20231110,160500,2138000900,22100,22100,22100,22100,0
|
|
20231110,160400,2138000900,22100,22100,22100,22100,3517
|
|
20231110,160300,2138000900,22100,22100,22100,22100,0
|
|
20231110,160200,2138000900,22100,22100,22100,22100,0
|
|
20231110,160100,2138000900,22100,22100,22100,22100,0
|
|
20231110,160000,2138000900,22100,22100,22100,22100,0
|
|
20231110,155900,2138000900,22100,22100,22100,22100,0
|
|
20231110,155800,2138000900,22100,22100,22100,22100,0
|
|
20231110,155700,2138000900,22100,22100,22100,22100,0
|
|
20231110,155600,2138000900,22100,22100,22100,22100,0
|
|
20231110,155500,2138000900,22100,22100,22100,22100,0
|
|
20231110,155400,2138000900,22100,22100,22100,22100,0
|
|
20231110,155300,2138000900,22100,22100,22100,22100,0
|
|
20231110,155200,2138000900,22100,22100,22100,22100,0
|
|
20231110,155100,2138000900,22100,22100,22100,22100,0
|
|
20231110,155000,2138000900,22100,22100,22100,22100,0
|
|
20231110,154900,2138000900,22100,22100,22100,22100,0
|
|
20231110,154800,2138000900,22100,22100,22100,22100,0
|
|
20231110,154700,2138000900,22100,22100,22100,22100,0
|
|
20231110,154600,2138000900,22100,22100,22100,22100,0
|
|
20231110,154500,2138000900,22100,22100,22100,22100,0
|
|
20231110,154400,2138000900,22100,22100,22100,22100,0
|
|
20231110,154300,2138000900,22100,22100,22100,22100,0
|
|
20231110,154200,2138000900,22100,22100,22100,22100,0
|
|
20231110,154100,2138000900,22100,22100,22100,22100,0
|
|
20231110,154000,2138000900,22100,22100,22100,22100,0
|
|
20231110,153900,2138000900,22100,22100,22100,22100,0
|
|
20231110,153800,2138000900,22100,22100,22100,22100,0
|
|
20231110,153700,2138000900,22100,22100,22100,22100,0
|
|
20231110,153600,2138000900,22100,22100,22100,22100,0
|
|
20231110,153500,2138000900,22100,22100,22100,22100,0
|
|
20231110,153400,2138000900,22100,22100,22100,22100,3517
|
|
20231110,153300,2138000900,22100,22100,22100,22100,0
|
|
20231110,153200,2138000900,22100,22100,22100,22100,0
|
|
20231110,153100,2138000900,22100,22100,22100,22100,0
|
|
20231110,153000,2138000900,22100,22100,22100,22100,3517
|
|
20231110,152900,2060275200,22250,22250,22250,22250,0
|
|
20231110,152800,2060275200,22250,22250,22250,22250,0
|
|
20231110,152700,2060275200,22250,22250,22250,22250,0
|
|
20231110,152600,2060275200,22250,22250,22250,22250,0
|
|
20231110,152500,2060275200,22250,22250,22250,22250,0
|
|
20231110,152400,2060275200,22250,22250,22250,22250,0
|
|
20231110,152300,2060275200,22250,22250,22250,22250,0
|
|
20231110,152200,2060275200,22250,22250,22250,22250,0
|
|
20231110,152100,2060275200,22250,22250,22250,22250,0
|
|
20231110,152000,2060275200,22250,22250,22250,22250,0
|
|
20231110,151900,2060275200,22250,22250,22300,22200,401
|
|
20231110,151800,2051357750,22300,22150,22300,22150,1254
|
|
20231110,151700,2023507500,22100,22100,22100,22050,2151
|
|
20231110,151600,1975998800,22100,22150,22150,22100,172
|
|
20231110,151500,1972197300,22100,22100,22150,22100,109
|
|
20231110,151400,1969785700,22100,22150,22150,22100,129
|
|
20231110,151300,1966934150,22100,22150,22150,22100,87
|
|
20231110,151200,1965010850,22150,22150,22150,22100,63
|
|
20231110,151100,1963615650,22100,22100,22150,22100,93
|
|
20231110,151000,1961557900,22100,22150,22150,22100,146
|
|
20231110,150900,1958327800,22150,22150,22150,22150,3
|
|
20231110,150800,1958261350,22100,22150,22150,22100,753
|
|
20231110,150700,1941590350,22150,22150,22150,22150,67
|
|
20231110,150600,1940106300,22150,22100,22150,22100,423
|
|
20231110,150500,1930745250,22100,22150,22150,22100,988
|
|
20231110,150400,1908902850,22100,22100,22150,22100,60
|
|
20231110,150300,1907576700,22100,22100,22150,22100,10
|
|
20231110,150200,1907355550,22100,22200,22200,22100,126
|
|
20231110,150100,1904566850,22100,22200,22200,22100,37
|
|
20231110,150000,1903748550,22100,22200,22200,22100,209
|
|
20231110,145900,1899126650,22200,22200,22200,22200,4
|
|
20231110,145800,1899037850,22100,22200,22200,22100,508
|
|
20231110,145700,1887806550,22200,22150,22200,22150,109
|
|
20231110,145600,1885392000,22200,22100,22200,22100,59
|
|
20231110,145500,1884087700,22200,22150,22200,22100,976
|
|
20231110,145400,1862475650,22100,22150,22150,22100,385
|
|
20231110,145300,1853961400,22150,22150,22150,22150,94
|
|
20231110,145200,1851879300,22150,22150,22150,22150,131
|
|
20231110,145100,1848977650,22100,22150,22150,22100,189
|
|
20231110,145000,1844793300,22150,22200,22200,22100,3776
|
|
20231110,144900,1761186500,22150,22250,22250,22150,2056
|
|
20231110,144800,1715597350,22200,22200,22250,22200,553
|
|
20231110,144700,1703319550,22200,22200,22250,22200,37
|
|
20231110,144600,1702497200,22200,22200,22250,22200,98
|
|
20231110,144500,1700321450,22250,22200,22250,22200,189
|
|
20231110,144400,1696119900,22250,22250,22250,22250,17
|
|
20231110,144300,1695741650,22250,22250,22300,22250,1422
|
|
20231110,144200,1664102000,22250,22300,22300,22250,8
|
|
20231110,144100,1663923800,22250,22250,22300,22250,72
|
|
20231110,144000,1662321650,22300,22250,22300,22250,68
|
|
20231110,143900,1660807700,22250,22300,22300,22250,15
|
|
20231110,143800,1660473600,22250,22250,22300,22250,115
|
|
20231110,143700,1657914700,22250,22250,22300,22250,21
|
|
20231110,143600,1657446800,22250,22300,22350,22250,1085
|
|
20231110,143500,1633258750,22250,22300,22300,22250,41
|
|
20231110,143400,1632344900,22300,22300,22300,22300,72
|
|
20231110,143300,1630739300,22300,22300,22300,22300,34
|
|
20231110,143200,1629981100,22300,22300,22350,22300,93
|
|
20231110,143100,1627905150,22300,22250,22300,22250,1719
|
|
20231110,143000,1589571650,22300,22250,22300,22250,34
|
|
20231110,142900,1588813650,22250,22250,22300,22250,532
|
|
20231110,142800,1576975500,22250,22250,22250,22250,104
|
|
20231110,142700,1574661500,22250,22300,22300,22250,642
|
|
20231110,142600,1560351900,22300,22300,22300,22300,168
|
|
20231110,142500,1556605500,22300,22350,22350,22300,132
|
|
20231110,142400,1553661450,22300,22350,22350,22300,103
|
|
20231110,142300,1551362150,22300,22300,22300,22300,6
|
|
20231110,142200,1551228350,22300,22300,22300,22300,6
|
|
20231110,142100,1551094550,22300,22300,22300,22300,3
|
|
20231110,142000,1551027650,22300,22350,22350,22300,27
|
|
20231110,141900,1550424500,22300,22350,22350,22300,109
|
|
20231110,141800,1547991500,22300,22300,22300,22300,48
|
|
20231110,141700,1546921100,22300,22300,22300,22300,24
|
|
20231110,141600,1546385900,22300,22300,22350,22300,106
|
|
20231110,141500,1544017100,22300,22300,22350,22300,188
|
|
20231110,141400,1539818650,22300,22300,22300,22300,23
|
|
20231110,141300,1539305750,22300,22300,22300,22300,13
|
|
20231110,141200,1539015850,22300,22300,22300,22300,43
|
|
20231110,141100,1538056950,22300,22300,22300,22300,22
|
|
20231110,141000,1537566350,22300,22350,22350,22300,112
|
|
20231110,140900,1535066500,22350,22350,22350,22350,340
|
|
20231110,140800,1527467500,22350,22350,22350,22350,57
|
|
20231110,140700,1526193550,22350,22350,22350,22350,115
|
|
20231110,140600,1523623300,22350,22350,22350,22350,63
|
|
20231110,140500,1522215250,22350,22350,22350,22350,6
|
|
20231110,140400,1522081150,22350,22350,22350,22350,0
|
|
20231110,140300,1522081150,22350,22350,22350,22350,36
|
|
20231110,140200,1521276550,22350,22350,22350,22350,0
|
|
20231110,140100,1521276550,22350,22350,22350,22350,51
|
|
20231110,140000,1520136700,22400,22400,22400,22400,8
|
|
20231110,135900,1519957500,22400,22350,22400,22350,750
|
|
20231110,135800,1503160300,22350,22350,22350,22350,53
|
|
20231110,135700,1501975750,22400,22400,22400,22400,416
|
|
20231110,135600,1492657350,22400,22400,22400,22400,10
|
|
20231110,135500,1492433350,22400,22400,22400,22400,1
|
|
20231110,135400,1492410950,22400,22400,22400,22400,54
|
|
20231110,135300,1491201350,22450,22450,22450,22450,0
|
|
20231110,135200,1491201350,22450,22400,22450,22400,95
|
|
20231110,135100,1489071100,22400,22450,22450,22400,121
|
|
20231110,135000,1486355150,22400,22400,22450,22400,781
|
|
20231110,134900,1468844450,22450,22450,22450,22450,219
|
|
20231110,134800,1463927900,22500,22500,22500,22500,0
|
|
20231110,134700,1463927900,22500,22500,22500,22500,454
|
|
20231110,134600,1453712900,22500,22500,22500,22500,11
|
|
20231110,134500,1453465400,22550,22550,22550,22550,173
|
|
20231110,134400,1449564250,22600,22600,22600,22600,100
|
|
20231110,134300,1447304250,22600,22600,22600,22600,7
|
|
20231110,134200,1447146050,22600,22600,22650,22600,1443
|
|
20231110,134100,1414486900,22550,22550,22550,22550,70
|
|
20231110,134000,1412908400,22550,22450,22550,22450,1517
|
|
20231110,133900,1378806850,22400,22400,22400,22400,1
|
|
20231110,133800,1378784450,22450,22350,22450,22350,102
|
|
20231110,133700,1376494650,22400,22400,22400,22400,88
|
|
20231110,133600,1374523450,22400,22350,22400,22350,506
|
|
20231110,133500,1363191250,22350,22400,22400,22350,130
|
|
20231110,133400,1360279300,22400,22350,22400,22350,297
|
|
20231110,133300,1353627750,22350,22300,22350,22300,3054
|
|
20231110,133200,1285385000,22350,22350,22350,22350,125
|
|
20231110,133100,1282591250,22300,22300,22350,22300,103
|
|
20231110,133000,1280292950,22300,22300,22300,22300,34
|
|
20231110,132900,1279534750,22300,22300,22300,22300,46
|
|
20231110,132800,1278508950,22300,22300,22350,22300,75
|
|
20231110,132700,1276833000,22300,22350,22350,22300,104
|
|
20231110,132600,1274508800,22300,22300,22300,22300,7
|
|
20231110,132500,1274352700,22300,22300,22300,22300,4
|
|
20231110,132400,1274263500,22300,22300,22300,22300,5
|
|
20231110,132300,1274152000,22300,22300,22300,22300,1
|
|
20231110,132200,1274129700,22300,22300,22300,22300,9
|
|
20231110,132100,1273929000,22300,22300,22300,22300,19
|
|
20231110,132000,1273505300,22350,22300,22350,22300,169
|
|
20231110,131900,1269732150,22300,22300,22300,22300,49
|
|
20231110,131800,1268639450,22300,22300,22300,22300,1
|
|
20231110,131700,1268617150,22300,22300,22300,22300,0
|
|
20231110,131600,1268617150,22300,22300,22300,22300,39
|
|
20231110,131500,1267747450,22300,22350,22350,22300,616
|
|
20231110,131400,1253988150,22300,22300,22300,22300,0
|
|
20231110,131300,1253988150,22300,22300,22300,22300,34
|
|
20231110,131200,1253229950,22300,22300,22300,22300,0
|
|
20231110,131100,1253229950,22300,22300,22300,22300,12
|
|
20231110,131000,1252962350,22300,22300,22300,22300,6
|
|
20231110,130900,1252828550,22300,22300,22300,22300,0
|
|
20231110,130800,1252828550,22300,22350,22350,22300,201
|
|
20231110,130700,1248336250,22300,22300,22300,22300,0
|
|
20231110,130600,1248336250,22300,22300,22350,22300,289
|
|
20231110,130500,1241881550,22300,22350,22350,22300,285
|
|
20231110,130400,1235514650,22350,22350,22350,22350,2
|
|
20231110,130300,1235469950,22350,22350,22350,22350,96
|
|
20231110,130200,1233324350,22350,22350,22350,22350,333
|
|
20231110,130100,1225881800,22300,22300,22300,22250,412
|
|
20231110,130000,1216697800,22250,22250,22300,22250,859
|
|
20231110,125900,1197555100,22250,22250,22250,22250,220
|
|
20231110,125800,1192660100,22250,22250,22250,22200,232
|
|
20231110,125700,1187498150,22250,22250,22450,22250,538
|
|
20231110,125600,1175508650,22200,22200,22200,22200,22
|
|
20231110,125500,1175020250,22200,22200,22200,22150,1500
|
|
20231110,125400,1141725050,22200,22200,22200,22200,22
|
|
20231110,125300,1141236650,22150,22150,22150,22150,1
|
|
20231110,125200,1141214500,22150,22150,22150,22150,29
|
|
20231110,125100,1140572150,22150,22150,22150,22150,12
|
|
20231110,125000,1140306350,22150,22200,22200,22150,148
|
|
20231110,124900,1137027700,22150,22150,22150,22150,26
|
|
20231110,124800,1136451800,22200,22150,22200,22150,40
|
|
20231110,124700,1135565750,22150,22200,22200,22150,109
|
|
20231110,124600,1133148550,22150,22150,22150,22150,36
|
|
20231110,124500,1132351150,22200,22150,22200,22150,23
|
|
20231110,124400,1131840600,22150,22200,22200,22150,945
|
|
20231110,124300,1110898850,22150,22150,22150,22150,1
|
|
20231110,124200,1110876700,22150,22150,22150,22150,5
|
|
20231110,124100,1110765950,22150,22150,22200,22150,1118
|
|
20231110,124000,1086000700,22200,22200,22200,22200,8
|
|
20231110,123900,1085823100,22150,22150,22150,22150,0
|
|
20231110,123800,1085823100,22150,22150,22150,22150,33
|
|
20231110,123700,1085092150,22200,22200,22200,22200,100
|
|
20231110,123600,1082872150,22150,22150,22150,22150,22
|
|
20231110,123500,1082384850,22200,22200,22200,22200,24
|
|
20231110,123400,1081852050,22200,22200,22200,22200,30
|
|
20231110,123300,1081186050,22200,22200,22200,22200,0
|
|
20231110,123200,1081186050,22200,22200,22200,22200,0
|
|
20231110,123100,1081186050,22200,22200,22200,22200,200
|
|
20231110,123000,1076746050,22200,22200,22200,22200,63
|
|
20231110,122900,1075347450,22200,22200,22200,22200,22
|
|
20231110,122800,1074859050,22200,22200,22200,22200,0
|
|
20231110,122700,1074859050,22200,22200,22200,22200,189
|
|
20231110,122600,1070663250,22200,22200,22200,22200,103
|
|
20231110,122500,1068376650,22200,22200,22200,22200,454
|
|
20231110,122400,1058297850,22200,22150,22200,22150,244
|
|
20231110,122300,1052891300,22100,22100,22100,22100,0
|
|
20231110,122200,1052891300,22100,22150,22150,22100,49
|
|
20231110,122100,1051806000,22150,22150,22150,22150,52
|
|
20231110,122000,1050654200,22150,22150,22200,22150,847
|
|
20231110,121900,1031891350,22150,22150,22150,22150,235
|
|
20231110,121800,1026686100,22150,22150,22150,22150,700
|
|
20231110,121700,1011181100,22100,22150,22150,22100,800
|
|
20231110,121600,993468150,22150,22150,22150,22150,94
|
|
20231110,121500,991386050,22200,22150,22200,22150,23
|
|
20231110,121400,990876000,22150,22150,22150,22150,21
|
|
20231110,121300,990410850,22150,22150,22150,22150,16
|
|
20231110,121200,990056450,22150,22150,22150,22150,28
|
|
20231110,121100,989436250,22150,22150,22150,22150,93
|
|
20231110,121000,987376300,22150,22150,22200,22150,103
|
|
20231110,120900,985093800,22150,22150,22150,22150,0
|
|
20231110,120800,985093800,22150,22150,22150,22150,54
|
|
20231110,120700,983897700,22150,22200,22200,22150,197
|
|
20231110,120600,979534100,22150,22150,22150,22150,9
|
|
20231110,120500,979334750,22150,22200,22200,22150,58
|
|
20231110,120400,978049450,22150,22150,22150,22150,0
|
|
20231110,120300,978049450,22150,22150,22150,22150,0
|
|
20231110,120200,978049450,22150,22150,22150,22150,201
|
|
20231110,120100,973597300,22150,22200,22200,22150,21
|
|
20231110,120000,973132100,22250,22250,22250,22250,14
|
|
20231110,115900,972820600,22150,22150,22150,22150,119
|
|
20231110,115800,970184750,22150,22200,22250,22150,2317
|
|
20231110,115700,918765250,22300,22300,22300,22300,0
|
|
20231110,115600,918765250,22300,22300,22300,22300,0
|
|
20231110,115500,918765250,22300,22200,22300,22200,17
|
|
20231110,115400,918386250,22250,22250,22250,22250,0
|
|
20231110,115300,918386250,22250,22250,22250,22250,292
|
|
20231110,115200,911889250,22200,22250,22250,22200,324
|
|
20231110,115100,904680300,22250,22250,22250,22250,100
|
|
20231110,115000,902455300,22250,22250,22250,22250,7
|
|
20231110,114900,902299550,22250,22250,22250,22250,0
|
|
20231110,114800,902299550,22250,22250,22250,22250,100
|
|
20231110,114700,900074550,22200,22200,22200,22200,1
|
|
20231110,114600,900052350,22250,22250,22250,22250,955
|
|
20231110,114500,878803600,22250,22250,22250,22250,3
|
|
20231110,114400,878736850,22250,22250,22250,22250,747
|
|
20231110,114300,862116100,22250,22250,22250,22250,0
|
|
20231110,114200,862116100,22250,22200,22250,22200,107
|
|
20231110,114100,859740400,22250,22250,22250,22250,0
|
|
20231110,114000,859740400,22250,22250,22250,22250,22
|
|
20231110,113900,859250900,22200,22200,22200,22200,0
|
|
20231110,113800,859250900,22200,22200,22200,22200,0
|
|
20231110,113700,859250900,22200,22200,22200,22200,1
|
|
20231110,113600,859228700,22250,22250,22250,22250,511
|
|
20231110,113500,847858950,22250,22250,22250,22250,205
|
|
20231110,113400,843297700,22250,22250,22250,22250,40
|
|
20231110,113300,842407700,22200,22300,22300,22200,1551
|
|
20231110,113200,807880150,22250,22250,22250,22250,1
|
|
20231110,113100,807857900,22300,22250,22300,22250,1250
|
|
20231110,113000,779997600,22250,22300,22300,22250,9
|
|
20231110,112900,779797150,22250,22250,22250,22250,0
|
|
20231110,112800,779797150,22250,22250,22250,22250,43
|
|
20231110,112700,778840400,22250,22250,22250,22250,0
|
|
20231110,112600,778840400,22250,22250,22250,22250,32
|
|
20231110,112500,778128400,22250,22300,22300,22250,15
|
|
20231110,112400,777794450,22250,22250,22250,22250,26
|
|
20231110,112300,777215950,22250,22250,22250,22250,10
|
|
20231110,112200,776993450,22300,22250,22300,22250,35
|
|
20231110,112100,776213000,22250,22250,22250,22250,63
|
|
20231110,112000,774811250,22250,22300,22300,22250,923
|
|
20231110,111900,754228400,22300,22300,22300,22250,260
|
|
20231110,111800,748432900,22250,22250,22250,22250,10
|
|
20231110,111700,748210400,22250,22300,22300,22250,14
|
|
20231110,111600,747898400,22250,22300,22300,22250,49
|
|
20231110,111500,746807600,22300,22300,22300,22250,84
|
|
20231110,111400,744936850,22250,22300,22300,22250,219
|
|
20231110,111300,740053800,22300,22300,22300,22300,103
|
|
20231110,111200,737756900,22300,22250,22300,22250,160
|
|
20231110,111100,734189400,22250,22250,22250,22250,9
|
|
20231110,111000,733989150,22250,22250,22300,22250,57
|
|
20231110,110900,732720350,22300,22300,22300,22300,170
|
|
20231110,110800,728929350,22300,22300,22300,22300,0
|
|
20231110,110700,728929350,22300,22300,22300,22300,347
|
|
20231110,110600,721191250,22250,22250,22250,22250,16
|
|
20231110,110500,720835250,22250,22300,22300,22250,22
|
|
20231110,110400,720345150,22250,22300,22300,22250,230
|
|
20231110,110300,715224700,22300,22300,22300,22300,300
|
|
20231110,110200,708534700,22300,22300,22300,22250,42
|
|
20231110,110100,707598650,22250,22300,22300,22250,36
|
|
20231110,110000,706797600,22300,22300,22300,22300,17
|
|
20231110,105900,706418500,22300,22250,22300,22250,96
|
|
20231110,105800,704278250,22250,22250,22250,22250,0
|
|
20231110,105700,704278250,22250,22250,22250,22250,11
|
|
20231110,105600,704033500,22250,22250,22250,22250,32
|
|
20231110,105500,703321500,22250,22250,22250,22250,10
|
|
20231110,105400,703099000,22300,22300,22300,22300,20
|
|
20231110,105300,702653000,22250,22250,22250,22250,0
|
|
20231110,105200,702653000,22250,22250,22250,22250,10
|
|
20231110,105100,702430500,22250,22300,22300,22250,158
|
|
20231110,105000,698914850,22250,22250,22250,22250,1
|
|
20231110,104900,698892600,22250,22250,22250,22250,185
|
|
20231110,104800,694776350,22250,22300,22300,22250,58
|
|
20231110,104700,693484750,22250,22250,22250,22250,5
|
|
20231110,104600,693373500,22250,22250,22250,22250,74
|
|
20231110,104500,691727000,22300,22300,22300,22300,574
|
|
20231110,104400,678926800,22300,22300,22300,22300,227
|
|
20231110,104300,673864700,22300,22350,22350,22300,134
|
|
20231110,104200,670874000,22350,22350,22350,22350,20
|
|
20231110,104100,670427000,22350,22350,22350,22350,50
|
|
20231110,104000,669309500,22350,22350,22350,22350,50
|
|
20231110,103900,668192000,22350,22350,22350,22350,0
|
|
20231110,103800,668192000,22350,22350,22350,22350,0
|
|
20231110,103700,668192000,22350,22350,22350,22350,0
|
|
20231110,103600,668192000,22350,22350,22350,22350,100
|
|
20231110,103500,665957000,22350,22300,22400,22300,1450
|
|
20231110,103400,633562750,22250,22250,22250,22250,0
|
|
20231110,103300,633562750,22250,22250,22250,22250,0
|
|
20231110,103200,633562750,22250,22300,22300,22250,1461
|
|
20231110,103100,601001450,22250,22250,22250,22250,145
|
|
20231110,103000,597775200,22250,22250,22250,22250,11
|
|
20231110,102900,597530450,22250,22250,22250,22250,111
|
|
20231110,102800,595060700,22300,22250,22300,22250,51
|
|
20231110,102700,593924400,22300,22300,22300,22300,20
|
|
20231110,102600,593478400,22250,22300,22300,22250,592
|
|
20231110,102500,580277500,22300,22300,22300,22300,169
|
|
20231110,102400,576508800,22350,22350,22350,22350,7
|
|
20231110,102300,576352350,22300,22300,22300,22300,0
|
|
20231110,102200,576352350,22300,22300,22300,22300,0
|
|
20231110,102100,576352350,22300,22300,22300,22300,15
|
|
20231110,102000,576017850,22300,22300,22300,22300,0
|
|
20231110,101900,576017850,22300,22300,22300,22300,10
|
|
20231110,101800,575794850,22300,22300,22300,22300,0
|
|
20231110,101700,575794850,22300,22300,22300,22300,14
|
|
20231110,101600,575482650,22300,22300,22300,22300,482
|
|
20231110,101500,564734050,22300,22300,22300,22300,67
|
|
20231110,101400,563239950,22300,22300,22300,22300,0
|
|
20231110,101300,563239950,22300,22300,22300,22300,21
|
|
20231110,101200,562771650,22250,22300,22300,22250,51
|
|
20231110,101100,561634450,22300,22300,22300,22300,39
|
|
20231110,101000,560764750,22300,22250,22300,22250,7
|
|
20231110,100900,560608950,22300,22300,22300,22300,68
|
|
20231110,100800,559092550,22300,22250,22300,22250,1731
|
|
20231110,100700,520546750,22250,22350,22350,22250,2781
|
|
20231110,100600,458602100,22350,22350,22350,22350,297
|
|
20231110,100500,451964150,22350,22350,22350,22350,891
|
|
20231110,100400,432050300,22300,22350,22350,22300,71
|
|
20231110,100300,430466750,22350,22350,22350,22350,149
|
|
20231110,100200,427136600,22350,22350,22350,22350,0
|
|
20231110,100100,427136600,22350,22350,22350,22350,1000
|
|
20231110,100000,404786600,22300,22350,22350,22300,93
|
|
20231110,095900,402712650,22350,22350,22350,22350,0
|
|
20231110,095800,402712650,22350,22350,22350,22350,526
|
|
20231110,095700,390956550,22350,22350,22350,22350,0
|
|
20231110,095600,390956550,22350,22350,22350,22350,92
|
|
20231110,095500,388900350,22350,22350,22350,22350,106
|
|
20231110,095400,386531250,22350,22350,22350,22350,103
|
|
20231110,095300,384229200,22350,22350,22350,22350,640
|
|
20231110,095200,369925200,22350,22350,22350,22350,655
|
|
20231110,095100,355285950,22350,22350,22350,22350,103
|
|
20231110,095000,352983900,22400,22400,22400,22400,10
|
|
20231110,094900,352759900,22400,22400,22400,22400,0
|
|
20231110,094800,352759900,22400,22400,22400,22400,0
|
|
20231110,094700,352759900,22400,22400,22400,22400,1
|
|
20231110,094600,352737500,22400,22400,22400,22400,3
|
|
20231110,094500,352670300,22400,22400,22400,22400,29
|
|
20231110,094400,352020700,22400,22400,22400,22400,30
|
|
20231110,094300,351348700,22350,22350,22350,22350,50
|
|
20231110,094200,350231200,22350,22350,22350,22350,70
|
|
20231110,094100,348666700,22400,22400,22400,22400,41
|
|
20231110,094000,347748300,22400,22400,22400,22400,246
|
|
20231110,093900,342237900,22400,22400,22400,22400,447
|
|
20231110,093800,332225100,22350,22400,22400,22350,631
|
|
20231110,093700,318097250,22400,22400,22400,22400,16
|
|
20231110,093600,317738850,22350,22400,22400,22350,6
|
|
20231110,093500,317604550,22400,22400,22400,22400,304
|
|
20231110,093400,310794950,22400,22450,22450,22400,638
|
|
20231110,093300,296503700,22400,22400,22400,22350,1256
|
|
20231110,093200,268371050,22400,22400,22450,22350,2366
|
|
20231110,093100,215374500,22500,22450,22500,22400,1271
|
|
20231110,093000,186842700,22500,22500,22500,22500,0
|
|
20231110,092900,186842700,22500,22500,22500,22500,4
|
|
20231110,092800,186752700,22450,22450,22450,22450,78
|
|
20231110,092700,185001600,22450,22450,22450,22450,78
|
|
20231110,092600,183250500,22450,22450,22450,22450,0
|
|
20231110,092500,183250500,22450,22500,22500,22450,178
|
|
20231110,092400,179252700,22450,22450,22450,22450,5
|
|
20231110,092300,179140450,22450,22450,22450,22450,0
|
|
20231110,092200,179140450,22450,22500,22500,22450,20
|
|
20231110,092100,178690950,22500,22500,22500,22500,52
|
|
20231110,092000,177520950,22500,22500,22500,22500,583
|
|
20231110,091900,164403450,22500,22550,22550,22500,1059
|
|
20231110,091800,140575900,22500,22550,22550,22500,562
|
|
20231110,091700,127903300,22550,22500,22550,22500,19
|
|
20231110,091600,127475700,22550,22550,22550,22500,237
|
|
20231110,091500,122131650,22550,22600,22600,22550,1517
|
|
20231110,091400,87848650,22600,22500,22650,22500,236
|
|
20231110,091300,82522100,22500,22500,22500,22500,256
|
|
20231110,091200,76762100,22550,22550,22550,22500,696
|
|
20231110,091100,61101900,22500,22500,22500,22500,0
|
|
20231110,091000,61101900,22500,22500,22500,22500,31
|
|
20231110,090900,60404400,22500,22500,22500,22500,1
|
|
20231110,090800,60381900,22500,22550,22550,22500,7
|
|
20231110,090700,60224350,22650,22650,22650,22650,0
|
|
20231110,090600,60224350,22650,22500,22650,22500,12
|
|
20231110,090500,59954050,22650,22650,22650,22650,100
|
|
20231110,090400,57689050,22650,22600,22650,22500,186
|
|
20231110,090300,53487350,22600,22500,22600,22500,38
|
|
20231110,090200,52632250,22500,22400,22500,22400,751
|
|
20231110,090100,35775650,22400,22400,22400,22300,1388
|
|
20231110,090000,4694300,22400,22500,22600,22400,209
|