577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183400,2421600700,22650,22650,22650,22650,3213
|
|
20231113,183300,2421600700,22650,22650,22650,22650,0
|
|
20231113,183200,2421600700,22650,22650,22650,22650,0
|
|
20231113,183100,2421600700,22650,22650,22650,22650,0
|
|
20231113,183000,2421600700,22650,22650,22650,22650,0
|
|
20231113,182900,2421600700,22650,22650,22650,22650,0
|
|
20231113,182800,2421600700,22650,22650,22650,22650,0
|
|
20231113,182700,2421600700,22650,22650,22650,22650,0
|
|
20231113,182600,2421600700,22650,22650,22650,22650,0
|
|
20231113,182500,2421600700,22650,22650,22650,22650,0
|
|
20231113,182400,2421600700,22650,22650,22650,22650,0
|
|
20231113,182300,2421600700,22650,22650,22650,22650,0
|
|
20231113,182200,2421600700,22650,22650,22650,22650,0
|
|
20231113,182100,2421600700,22650,22650,22650,22650,0
|
|
20231113,182000,2421600700,22650,22650,22650,22650,0
|
|
20231113,181900,2421600700,22650,22650,22650,22650,0
|
|
20231113,181800,2421600700,22650,22650,22650,22650,0
|
|
20231113,181700,2421600700,22650,22650,22650,22650,0
|
|
20231113,181600,2421600700,22650,22650,22650,22650,0
|
|
20231113,181500,2421600700,22650,22650,22650,22650,0
|
|
20231113,181400,2421600700,22650,22650,22650,22650,0
|
|
20231113,181300,2421600700,22650,22650,22650,22650,0
|
|
20231113,181200,2421600700,22650,22650,22650,22650,0
|
|
20231113,181100,2421600700,22650,22650,22650,22650,0
|
|
20231113,181000,2421600700,22650,22650,22650,22650,0
|
|
20231113,180900,2421600700,22650,22650,22650,22650,0
|
|
20231113,180800,2421600700,22650,22650,22650,22650,0
|
|
20231113,180700,2421600700,22650,22650,22650,22650,0
|
|
20231113,180600,2421600700,22650,22650,22650,22650,0
|
|
20231113,180500,2421600700,22650,22650,22650,22650,0
|
|
20231113,180400,2421600700,22650,22650,22650,22650,3213
|
|
20231113,180300,2421600700,22650,22650,22650,22650,0
|
|
20231113,180200,2421600700,22650,22650,22650,22650,0
|
|
20231113,180100,2421600700,22650,22650,22650,22650,0
|
|
20231113,180000,2421600700,22650,22650,22650,22650,0
|
|
20231113,175900,2421600700,22650,22650,22650,22650,0
|
|
20231113,175800,2421600700,22650,22650,22650,22650,0
|
|
20231113,175700,2421600700,22650,22650,22650,22650,0
|
|
20231113,175600,2421600700,22650,22650,22650,22650,0
|
|
20231113,175500,2421600700,22650,22650,22650,22650,0
|
|
20231113,175400,2421600700,22650,22650,22650,22650,0
|
|
20231113,175300,2421600700,22650,22650,22650,22650,0
|
|
20231113,175200,2421600700,22650,22650,22650,22650,0
|
|
20231113,175100,2421600700,22650,22650,22650,22650,0
|
|
20231113,175000,2421600700,22650,22650,22650,22650,0
|
|
20231113,174900,2421600700,22650,22650,22650,22650,0
|
|
20231113,174800,2421600700,22650,22650,22650,22650,0
|
|
20231113,174700,2421600700,22650,22650,22650,22650,0
|
|
20231113,174600,2421600700,22650,22650,22650,22650,0
|
|
20231113,174500,2421600700,22650,22650,22650,22650,0
|
|
20231113,174400,2421600700,22650,22650,22650,22650,0
|
|
20231113,174300,2421600700,22650,22650,22650,22650,0
|
|
20231113,174200,2421600700,22650,22650,22650,22650,0
|
|
20231113,174100,2421600700,22650,22650,22650,22650,0
|
|
20231113,174000,2421600700,22650,22650,22650,22650,0
|
|
20231113,173900,2421600700,22650,22650,22650,22650,0
|
|
20231113,173800,2421600700,22650,22650,22650,22650,0
|
|
20231113,173700,2421600700,22650,22650,22650,22650,0
|
|
20231113,173600,2421600700,22650,22650,22650,22650,0
|
|
20231113,173500,2421600700,22650,22650,22650,22650,0
|
|
20231113,173400,2421600700,22650,22650,22650,22650,3213
|
|
20231113,173300,2421600700,22650,22650,22650,22650,0
|
|
20231113,173200,2421600700,22650,22650,22650,22650,0
|
|
20231113,173100,2421600700,22650,22650,22650,22650,0
|
|
20231113,173000,2421600700,22650,22650,22650,22650,0
|
|
20231113,172900,2421600700,22650,22650,22650,22650,0
|
|
20231113,172800,2421600700,22650,22650,22650,22650,0
|
|
20231113,172700,2421600700,22650,22650,22650,22650,0
|
|
20231113,172600,2421600700,22650,22650,22650,22650,0
|
|
20231113,172500,2421600700,22650,22650,22650,22650,0
|
|
20231113,172400,2421600700,22650,22650,22650,22650,0
|
|
20231113,172300,2421600700,22650,22650,22650,22650,0
|
|
20231113,172200,2421600700,22650,22650,22650,22650,0
|
|
20231113,172100,2421600700,22650,22650,22650,22650,0
|
|
20231113,172000,2421600700,22650,22650,22650,22650,0
|
|
20231113,171900,2421600700,22650,22650,22650,22650,0
|
|
20231113,171800,2421600700,22650,22650,22650,22650,0
|
|
20231113,171700,2421600700,22650,22650,22650,22650,0
|
|
20231113,171600,2421600700,22650,22650,22650,22650,0
|
|
20231113,171500,2421600700,22650,22650,22650,22650,0
|
|
20231113,171400,2421600700,22650,22650,22650,22650,0
|
|
20231113,171300,2421600700,22650,22650,22650,22650,0
|
|
20231113,171200,2421600700,22650,22650,22650,22650,0
|
|
20231113,171100,2421600700,22650,22650,22650,22650,0
|
|
20231113,171000,2421600700,22650,22650,22650,22650,0
|
|
20231113,170900,2421600700,22650,22650,22650,22650,0
|
|
20231113,170800,2421600700,22650,22650,22650,22650,0
|
|
20231113,170700,2421600700,22650,22650,22650,22650,0
|
|
20231113,170600,2421600700,22650,22650,22650,22650,0
|
|
20231113,170500,2421600700,22650,22650,22650,22650,0
|
|
20231113,170400,2421600700,22650,22650,22650,22650,3213
|
|
20231113,170300,2421600700,22650,22650,22650,22650,0
|
|
20231113,170200,2421600700,22650,22650,22650,22650,0
|
|
20231113,170100,2421600700,22650,22650,22650,22650,0
|
|
20231113,170000,2421600700,22650,22650,22650,22650,0
|
|
20231113,165900,2421600700,22650,22650,22650,22650,0
|
|
20231113,165800,2421600700,22650,22650,22650,22650,0
|
|
20231113,165700,2421600700,22650,22650,22650,22650,0
|
|
20231113,165600,2421600700,22650,22650,22650,22650,0
|
|
20231113,165500,2421600700,22650,22650,22650,22650,0
|
|
20231113,165400,2421600700,22650,22650,22650,22650,0
|
|
20231113,165300,2421600700,22650,22650,22650,22650,0
|
|
20231113,165200,2421600700,22650,22650,22650,22650,0
|
|
20231113,165100,2421600700,22650,22650,22650,22650,0
|
|
20231113,165000,2421600700,22650,22650,22650,22650,0
|
|
20231113,164900,2421600700,22650,22650,22650,22650,0
|
|
20231113,164800,2421600700,22650,22650,22650,22650,0
|
|
20231113,164700,2421600700,22650,22650,22650,22650,0
|
|
20231113,164600,2421600700,22650,22650,22650,22650,0
|
|
20231113,164500,2421600700,22650,22650,22650,22650,0
|
|
20231113,164400,2421600700,22650,22650,22650,22650,0
|
|
20231113,164300,2421600700,22650,22650,22650,22650,0
|
|
20231113,164200,2421600700,22650,22650,22650,22650,0
|
|
20231113,164100,2421600700,22650,22650,22650,22650,0
|
|
20231113,164000,2421600700,22650,22650,22650,22650,0
|
|
20231113,163900,2421600700,22650,22650,22650,22650,0
|
|
20231113,163800,2421600700,22650,22650,22650,22650,0
|
|
20231113,163700,2421600700,22650,22650,22650,22650,0
|
|
20231113,163600,2421600700,22650,22650,22650,22650,0
|
|
20231113,163500,2421600700,22650,22650,22650,22650,0
|
|
20231113,163400,2421600700,22650,22650,22650,22650,3213
|
|
20231113,163300,2421600700,22650,22650,22650,22650,0
|
|
20231113,163200,2421600700,22650,22650,22650,22650,0
|
|
20231113,163100,2421600700,22650,22650,22650,22650,0
|
|
20231113,163000,2421600700,22650,22650,22650,22650,0
|
|
20231113,162900,2421600700,22650,22650,22650,22650,0
|
|
20231113,162800,2421600700,22650,22650,22650,22650,0
|
|
20231113,162700,2421600700,22650,22650,22650,22650,0
|
|
20231113,162600,2421600700,22650,22650,22650,22650,0
|
|
20231113,162500,2421600700,22650,22650,22650,22650,0
|
|
20231113,162400,2421600700,22650,22650,22650,22650,0
|
|
20231113,162300,2421600700,22650,22650,22650,22650,0
|
|
20231113,162200,2421600700,22650,22650,22650,22650,0
|
|
20231113,162100,2421600700,22650,22650,22650,22650,0
|
|
20231113,162000,2421600700,22650,22650,22650,22650,0
|
|
20231113,161900,2421600700,22650,22650,22650,22650,0
|
|
20231113,161800,2421600700,22650,22650,22650,22650,0
|
|
20231113,161700,2421600700,22650,22650,22650,22650,0
|
|
20231113,161600,2421600700,22650,22650,22650,22650,0
|
|
20231113,161500,2421600700,22650,22650,22650,22650,0
|
|
20231113,161400,2421600700,22650,22650,22650,22650,0
|
|
20231113,161300,2421600700,22650,22650,22650,22650,0
|
|
20231113,161200,2421600700,22650,22650,22650,22650,0
|
|
20231113,161100,2421600700,22650,22650,22650,22650,0
|
|
20231113,161000,2421600700,22650,22650,22650,22650,0
|
|
20231113,160900,2421600700,22650,22650,22650,22650,0
|
|
20231113,160800,2421600700,22650,22650,22650,22650,0
|
|
20231113,160700,2421600700,22650,22650,22650,22650,0
|
|
20231113,160600,2421600700,22650,22650,22650,22650,0
|
|
20231113,160500,2421600700,22650,22650,22650,22650,0
|
|
20231113,160400,2421600700,22650,22650,22650,22650,3213
|
|
20231113,160300,2421600700,22650,22650,22650,22650,0
|
|
20231113,160200,2421600700,22650,22650,22650,22650,0
|
|
20231113,160100,2421600700,22650,22650,22650,22650,0
|
|
20231113,160000,2421600700,22650,22650,22650,22650,0
|
|
20231113,155900,2421600700,22650,22650,22650,22650,0
|
|
20231113,155800,2421600700,22650,22650,22650,22650,0
|
|
20231113,155700,2421600700,22650,22650,22650,22650,0
|
|
20231113,155600,2421600700,22650,22650,22650,22650,0
|
|
20231113,155500,2421600700,22650,22650,22650,22650,0
|
|
20231113,155400,2421600700,22650,22650,22650,22650,0
|
|
20231113,155300,2421600700,22650,22650,22650,22650,0
|
|
20231113,155200,2421600700,22650,22650,22650,22650,0
|
|
20231113,155100,2421600700,22650,22650,22650,22650,0
|
|
20231113,155000,2421600700,22650,22650,22650,22650,0
|
|
20231113,154900,2421600700,22650,22650,22650,22650,0
|
|
20231113,154800,2421600700,22650,22650,22650,22650,0
|
|
20231113,154700,2421600700,22650,22650,22650,22650,0
|
|
20231113,154600,2421600700,22650,22650,22650,22650,0
|
|
20231113,154500,2421600700,22650,22650,22650,22650,0
|
|
20231113,154400,2421600700,22650,22650,22650,22650,0
|
|
20231113,154300,2421600700,22650,22650,22650,22650,0
|
|
20231113,154200,2421600700,22650,22650,22650,22650,0
|
|
20231113,154100,2421600700,22650,22650,22650,22650,0
|
|
20231113,154000,2421600700,22650,22650,22650,22650,0
|
|
20231113,153900,2421600700,22650,22650,22650,22650,0
|
|
20231113,153800,2421600700,22650,22650,22650,22650,0
|
|
20231113,153700,2421600700,22650,22650,22650,22650,0
|
|
20231113,153600,2421600700,22650,22650,22650,22650,0
|
|
20231113,153500,2421600700,22650,22650,22650,22650,0
|
|
20231113,153400,2421600700,22650,22650,22650,22650,3213
|
|
20231113,153300,2421600700,22650,22650,22650,22650,0
|
|
20231113,153200,2421600700,22650,22650,22650,22650,0
|
|
20231113,153100,2421600700,22650,22650,22650,22650,0
|
|
20231113,153000,2421600700,22650,22650,22650,22650,3213
|
|
20231113,152900,2348826250,22650,22650,22650,22650,0
|
|
20231113,152800,2348826250,22650,22650,22650,22650,0
|
|
20231113,152700,2348826250,22650,22650,22650,22650,0
|
|
20231113,152600,2348826250,22650,22650,22650,22650,0
|
|
20231113,152500,2348826250,22650,22650,22650,22650,0
|
|
20231113,152400,2348826250,22650,22650,22650,22650,0
|
|
20231113,152300,2348826250,22650,22650,22650,22650,0
|
|
20231113,152200,2348826250,22650,22650,22650,22650,0
|
|
20231113,152100,2348826250,22650,22650,22650,22650,0
|
|
20231113,152000,2348826250,22650,22650,22650,22650,0
|
|
20231113,151900,2348826250,22650,22550,22700,22550,841
|
|
20231113,151800,2329801550,22600,22600,22600,22550,159
|
|
20231113,151700,2326215700,22550,22550,22600,22550,267
|
|
20231113,151600,2320194550,22600,22550,22600,22550,85
|
|
20231113,151500,2318277300,22600,22550,22600,22550,36
|
|
20231113,151400,2317465250,22600,22600,22600,22550,205
|
|
20231113,151300,2312841500,22600,22600,22600,22500,1095
|
|
20231113,151200,2288149200,22600,22600,22650,22550,1071
|
|
20231113,151100,2263981700,22650,22600,22650,22600,163
|
|
20231113,151000,2260297850,22600,22550,22600,22550,56
|
|
20231113,150900,2259032300,22600,22600,22600,22550,73
|
|
20231113,150800,2257384450,22600,22550,22600,22550,170
|
|
20231113,150700,2253544450,22600,22600,22600,22550,276
|
|
20231113,150600,2247308200,22600,22600,22600,22550,93
|
|
20231113,150500,2245206800,22600,22600,22600,22550,378
|
|
20231113,150400,2236665700,22600,22650,22650,22550,1313
|
|
20231113,150300,2206993500,22650,22600,22650,22600,33
|
|
20231113,150200,2206247650,22650,22650,22700,22650,40
|
|
20231113,150100,2205341400,22600,22700,22700,22600,111
|
|
20231113,150000,2202828150,22700,22650,22700,22650,140
|
|
20231113,145900,2199656750,22650,22600,22650,22600,138
|
|
20231113,145800,2196531750,22650,22600,22650,22600,90
|
|
20231113,145700,2194493550,22600,22650,22650,22600,79
|
|
20231113,145600,2192707350,22600,22600,22650,22600,147
|
|
20231113,145500,2189385100,22650,22650,22650,22600,127
|
|
20231113,145400,2186509150,22600,22650,22650,22600,322
|
|
20231113,145300,2179218050,22650,22700,22700,22650,115
|
|
20231113,145200,2176611400,22700,22650,22700,22650,183
|
|
20231113,145100,2172466350,22650,22700,22700,22650,110
|
|
20231113,145000,2169972250,22650,22700,22700,22650,287
|
|
20231113,144900,2163464900,22750,22750,22750,22700,120
|
|
20231113,144800,2160739100,22750,22700,22750,22700,554
|
|
20231113,144700,2148163250,22650,22650,22700,22650,158
|
|
20231113,144600,2144582300,22650,22700,22700,22650,205
|
|
20231113,144500,2139938750,22650,22700,22700,22600,312
|
|
20231113,144400,2132872200,22600,22650,22700,22600,165
|
|
20231113,144300,2129135150,22650,22650,22700,22650,68
|
|
20231113,144200,2127594000,22700,22650,22700,22650,31
|
|
20231113,144100,2126891800,22700,22650,22700,22650,228
|
|
20231113,144000,2121727300,22650,22700,22700,22650,45
|
|
20231113,143900,2120706400,22650,22650,22700,22650,45
|
|
20231113,143800,2119686900,22650,22650,22700,22600,215
|
|
20231113,143700,2114817350,22700,22650,22700,22650,81
|
|
20231113,143600,2112982400,22650,22650,22700,22600,28
|
|
20231113,143500,2112348250,22650,22650,22700,22650,290
|
|
20231113,143400,2105779650,22700,22700,22700,22650,109
|
|
20231113,143300,2103309850,22650,22650,22700,22650,81
|
|
20231113,143200,2101475150,22650,22700,22700,22650,136
|
|
20231113,143100,2098394500,22700,22600,22700,22600,38
|
|
20231113,143000,2097533950,22700,22700,22700,22650,138
|
|
20231113,142900,2094403100,22650,22650,22700,22650,152
|
|
20231113,142800,2090960100,22650,22650,22700,22650,65
|
|
20231113,142700,2089486500,22650,22650,22650,22600,208
|
|
20231113,142600,2084777350,22650,22650,22650,22550,130
|
|
20231113,142500,2081833050,22650,22700,22700,22650,8
|
|
20231113,142400,2081651750,22700,22550,22700,22550,55
|
|
20231113,142300,2080408000,22650,22600,22700,22600,1514
|
|
20231113,142200,2046121650,22650,22600,22650,22500,104
|
|
20231113,142100,2043771700,22550,22550,22600,22550,51
|
|
20231113,142000,2042621550,22550,22600,22600,22500,141
|
|
20231113,141900,2039442100,22550,22550,22600,22500,1095
|
|
20231113,141800,2014781150,22600,22600,22600,22550,18
|
|
20231113,141700,2014375000,22600,22550,22600,22550,38
|
|
20231113,141600,2013517850,22550,22600,22600,22550,132
|
|
20231113,141500,2010541100,22550,22600,22650,22550,1099
|
|
20231113,141400,1985703550,22650,22600,22650,22600,4
|
|
20231113,141300,1985613000,22600,22650,22650,22600,186
|
|
20231113,141200,1981407400,22650,22700,22700,22650,36
|
|
20231113,141100,1980591950,22650,22650,22700,22650,235
|
|
20231113,141000,1975269100,22650,22700,22700,22650,132
|
|
20231113,140900,1972279100,22650,22650,22700,22650,46
|
|
20231113,140800,1971237000,22700,22650,22700,22650,148
|
|
20231113,140700,1967884550,22700,22650,22700,22650,852
|
|
20231113,140600,1948586550,22600,22600,22650,22600,36
|
|
20231113,140500,1947772850,22650,22650,22650,22600,36
|
|
20231113,140400,1946959050,22650,22600,22650,22600,128
|
|
20231113,140300,1944066100,22600,22650,22650,22600,328
|
|
20231113,140200,1936652950,22650,22650,22650,22600,98
|
|
20231113,140100,1934435900,22650,22650,22650,22600,1260
|
|
20231113,140000,1905919600,22650,22600,22650,22600,2
|
|
20231113,135900,1905874350,22600,22600,22650,22600,60
|
|
20231113,135800,1904518200,22650,22650,22650,22600,143
|
|
20231113,135700,1901286100,22600,22600,22650,22600,86
|
|
20231113,135600,1899342400,22650,22650,22650,22600,7
|
|
20231113,135500,1899184000,22650,22600,22650,22600,140
|
|
20231113,135400,1896019900,22600,22600,22650,22600,353
|
|
20231113,135300,1888026600,22650,22500,22650,22500,539
|
|
20231113,135200,1875863000,22550,22500,22550,22500,143
|
|
20231113,135100,1872645400,22550,22550,22600,22550,837
|
|
20231113,135000,1853770900,22550,22600,22600,22550,238
|
|
20231113,134900,1848393800,22550,22550,22600,22550,108
|
|
20231113,134800,1845958050,22550,22600,22600,22550,47
|
|
20231113,134700,1844898100,22600,22550,22600,22550,65
|
|
20231113,134600,1843430700,22550,22600,22600,22550,109
|
|
20231113,134500,1840972700,22550,22600,22600,22550,151
|
|
20231113,134400,1837564850,22550,22600,22600,22550,52
|
|
20231113,134300,1836392000,22600,22600,22600,22550,45
|
|
20231113,134200,1835377000,22550,22550,22600,22550,159
|
|
20231113,134100,1831790100,22600,22600,22600,22550,52
|
|
20231113,134000,1830615200,22600,22650,22650,22550,141
|
|
20231113,133900,1827428600,22650,22650,22650,22600,134
|
|
20231113,133800,1824399900,22650,22650,22650,22600,32
|
|
20231113,133700,1823676500,22600,22600,22650,22600,90
|
|
20231113,133600,1821640200,22600,22650,22650,22600,160
|
|
20231113,133500,1818022450,22600,22600,22650,22600,60
|
|
20231113,133400,1816666250,22600,22600,22600,22600,446
|
|
20231113,133300,1806586650,22600,22550,22600,22550,200
|
|
20231113,133200,1802076500,22550,22600,22600,22550,1109
|
|
20231113,133100,1777013400,22600,22550,22600,22550,17
|
|
20231113,133000,1776629900,22550,22600,22600,22550,143
|
|
20231113,132900,1773403350,22600,22600,22600,22550,37
|
|
20231113,132800,1772567450,22550,22600,22600,22550,42
|
|
20231113,132700,1771618700,22600,22550,22600,22550,107
|
|
20231113,132600,1769205150,22600,22600,22600,22600,32
|
|
20231113,132500,1768481950,22550,22550,22600,22550,88
|
|
20231113,132400,1766497300,22600,22550,22600,22550,166
|
|
20231113,132300,1762751850,22600,22600,22600,22550,37
|
|
20231113,132200,1761915800,22600,22600,22600,22550,9
|
|
20231113,132100,1761712700,22600,22600,22600,22550,115
|
|
20231113,132000,1759117700,22550,22550,22600,22550,180
|
|
20231113,131900,1755053650,22600,22600,22600,22600,141
|
|
20231113,131800,1751867050,22550,22550,22600,22550,125
|
|
20231113,131700,1749048150,22600,22550,22600,22550,9
|
|
20231113,131600,1748845050,22600,22600,22600,22600,7
|
|
20231113,131500,1748686850,22600,22550,22600,22550,89
|
|
20231113,131400,1746679650,22600,22550,22600,22550,58
|
|
20231113,131300,1745371700,22600,22600,22600,22550,14
|
|
20231113,131200,1745055700,22600,22550,22600,22550,96
|
|
20231113,131100,1742890850,22550,22600,22600,22550,11
|
|
20231113,131000,1742642550,22550,22600,22600,22550,536
|
|
20231113,130900,1730555550,22600,22550,22600,22550,100
|
|
20231113,130800,1728300300,22600,22550,22600,22550,40
|
|
20231113,130700,1727396900,22550,22600,22600,22550,50
|
|
20231113,130600,1726267850,22600,22600,22600,22550,16
|
|
20231113,130500,1725906500,22550,22550,22600,22550,135
|
|
20231113,130400,1722860750,22600,22600,22600,22550,61
|
|
20231113,130300,1721482450,22600,22600,22600,22600,54
|
|
20231113,130200,1720262050,22550,22600,22600,22550,92
|
|
20231113,130100,1718187250,22600,22550,22600,22550,35
|
|
20231113,130000,1717396550,22600,22600,22600,22550,46
|
|
20231113,125900,1716357050,22600,22600,22600,22550,132
|
|
20231113,125800,1713379200,22600,22600,22600,22600,34
|
|
20231113,125700,1712610800,22600,22600,22650,22550,143
|
|
20231113,125600,1709377200,22600,22600,22650,22600,101
|
|
20231113,125500,1707094550,22600,22600,22600,22550,60
|
|
20231113,125400,1705739100,22600,22550,22600,22550,49
|
|
20231113,125300,1704632000,22600,22600,22600,22550,562
|
|
20231113,125200,1691936200,22650,22650,22700,22600,340
|
|
20231113,125100,1684235100,22700,22600,22700,22600,437
|
|
20231113,125000,1674341050,22650,22600,22700,22600,42
|
|
20231113,124900,1673390050,22700,22600,22700,22600,292
|
|
20231113,124800,1666777600,22650,22650,22650,22600,60
|
|
20231113,124700,1665418900,22650,22600,22650,22600,150
|
|
20231113,124600,1662028400,22650,22650,22650,22650,5
|
|
20231113,124500,1661915150,22600,22600,22600,22550,60
|
|
20231113,124400,1660559600,22600,22550,22600,22500,96
|
|
20231113,124300,1658398550,22550,22550,22550,22500,49
|
|
20231113,124200,1657293900,22550,22500,22550,22500,26
|
|
20231113,124100,1656708300,22500,22550,22550,22500,181
|
|
20231113,124000,1652631500,22550,22550,22550,22500,39
|
|
20231113,123900,1651752150,22500,22550,22550,22500,30
|
|
20231113,123800,1651075950,22550,22550,22550,22550,61
|
|
20231113,123700,1649700400,22600,22600,22600,22550,17
|
|
20231113,123600,1649316300,22550,22550,22550,22500,41
|
|
20231113,123500,1648392150,22550,22550,22550,22500,153
|
|
20231113,123400,1644947350,22550,22550,22550,22500,44
|
|
20231113,123300,1643955450,22550,22500,22550,22500,12
|
|
20231113,123200,1643685100,22500,22500,22550,22500,119
|
|
20231113,123100,1641007400,22550,22500,22550,22500,13
|
|
20231113,123000,1640714650,22500,22450,22500,22450,209
|
|
20231113,122900,1636012250,22500,22500,22500,22450,86
|
|
20231113,122800,1634077550,22500,22550,22550,22500,125
|
|
20231113,122700,1631264950,22550,22500,22550,22500,30
|
|
20231113,122600,1630589300,22500,22550,22550,22500,10
|
|
20231113,122500,1630364050,22550,22550,22550,22500,99
|
|
20231113,122400,1628136050,22550,22500,22550,22500,18
|
|
20231113,122300,1627730650,22500,22550,22550,22500,346
|
|
20231113,122200,1619945000,22550,22550,22550,22500,136
|
|
20231113,122100,1616884800,22550,22550,22550,22550,9
|
|
20231113,122000,1616681850,22550,22550,22550,22500,73
|
|
20231113,121900,1615036750,22500,22550,22550,22500,96
|
|
20231113,121800,1612876250,22500,22550,22550,22500,16
|
|
20231113,121700,1612515750,22550,22500,22550,22500,6
|
|
20231113,121600,1612380600,22500,22550,22550,22500,247
|
|
20231113,121500,1606816350,22550,22550,22550,22500,21
|
|
20231113,121400,1606343100,22500,22550,22550,22500,20
|
|
20231113,121300,1605892950,22550,22550,22550,22500,111
|
|
20231113,121200,1603394850,22500,22550,22550,22500,3
|
|
20231113,121100,1603327300,22550,22550,22550,22500,26
|
|
20231113,121000,1602741300,22550,22550,22550,22500,113
|
|
20231113,120900,1600198500,22500,22550,22550,22500,15
|
|
20231113,120800,1599860650,22550,22550,22600,22550,667
|
|
20231113,120700,1584819750,22600,22600,22600,22550,92
|
|
20231113,120600,1582744800,22600,22550,22600,22550,85
|
|
20231113,120500,1580824100,22600,22600,22600,22600,12
|
|
20231113,120400,1580552900,22550,22550,22600,22550,112
|
|
20231113,120300,1578027150,22600,22550,22600,22550,30
|
|
20231113,120200,1577350100,22550,22600,22600,22550,39
|
|
20231113,120100,1576470200,22600,22600,22650,22600,668
|
|
20231113,120000,1561347650,22600,22600,22650,22600,27
|
|
20231113,115900,1560737200,22650,22650,22650,22600,875
|
|
20231113,115800,1540961800,22650,22600,22650,22600,144
|
|
20231113,115700,1537707050,22600,22600,22650,22600,17
|
|
20231113,115600,1537322400,22600,22650,22650,22600,47
|
|
20231113,115500,1536259550,22650,22600,22650,22600,102
|
|
20231113,115400,1533953750,22650,22600,22650,22600,14
|
|
20231113,115300,1533637000,22600,22600,22650,22600,108
|
|
20231113,115200,1531190950,22650,22600,22650,22600,48
|
|
20231113,115100,1530105650,22650,22650,22650,22600,103
|
|
20231113,115000,1527777400,22650,22650,22650,22600,96
|
|
20231113,114900,1525603300,22650,22650,22650,22600,13
|
|
20231113,114800,1525308950,22600,22600,22650,22600,98
|
|
20231113,114700,1523094050,22650,22650,22700,22650,497
|
|
20231113,114600,1511836900,22650,22700,22700,22650,13
|
|
20231113,114500,1511542100,22700,22700,22700,22650,117
|
|
20231113,114400,1508891650,22700,22650,22700,22650,7
|
|
20231113,114300,1508732850,22700,22700,22700,22650,11
|
|
20231113,114200,1508483450,22700,22700,22700,22700,17
|
|
20231113,114100,1508097550,22650,22700,22700,22650,22
|
|
20231113,114000,1507598550,22700,22700,22700,22700,2
|
|
20231113,113900,1507553150,22700,22750,22800,22700,79
|
|
20231113,113800,1505755700,22800,22800,22800,22750,50
|
|
20231113,113700,1504617700,22800,22750,22800,22750,18
|
|
20231113,113600,1504207800,22750,22700,22800,22650,1243
|
|
20231113,113500,1476023100,22750,22750,22750,22750,23
|
|
20231113,113400,1475499850,22750,22750,22750,22700,15
|
|
20231113,113300,1475159000,22700,22750,22750,22700,236
|
|
20231113,113200,1469801300,22700,22750,22750,22700,7
|
|
20231113,113100,1469642350,22700,22700,22750,22700,21
|
|
20231113,113000,1469165000,22750,22800,22800,22750,74
|
|
20231113,112900,1467481200,22800,22750,22800,22750,213
|
|
20231113,112800,1462635250,22800,22750,22800,22750,7
|
|
20231113,112700,1462475750,22750,22750,22750,22700,213
|
|
20231113,112600,1457634900,22750,22750,22750,22700,511
|
|
20231113,112500,1446034750,22750,22750,22750,22700,48
|
|
20231113,112400,1444943050,22750,22700,22750,22700,17
|
|
20231113,112300,1444556850,22750,22800,22800,22750,19
|
|
20231113,112200,1444124100,22750,22800,22800,22750,34
|
|
20231113,112100,1443350250,22750,22750,22800,22750,103
|
|
20231113,112000,1441006700,22800,22900,22900,22750,367
|
|
20231113,111900,1432634700,22850,22900,22900,22850,33
|
|
20231113,111800,1431880150,22900,22900,22900,22850,126
|
|
20231113,111700,1428997550,22950,22950,22950,22950,14
|
|
20231113,111600,1428676250,22900,22900,23000,22900,89
|
|
20231113,111500,1426637800,22900,22950,23000,22900,554
|
|
20231113,111400,1413923550,22950,23050,23050,22950,689
|
|
20231113,111300,1398090550,23050,23000,23050,23000,57
|
|
20231113,111200,1396779200,23050,23050,23050,22950,184
|
|
20231113,111100,1392538400,23000,23050,23050,23000,119
|
|
20231113,111000,1389799800,23050,23000,23050,23000,106
|
|
20231113,110900,1387361400,23000,23000,23050,22950,1802
|
|
20231113,110800,1345896450,23000,23000,23050,22950,739
|
|
20231113,110700,1328873650,23000,22950,23050,22950,220
|
|
20231113,110600,1323823500,23000,23050,23050,23000,1840
|
|
20231113,110500,1281502950,23050,23050,23150,23000,1204
|
|
20231113,110400,1253751450,23050,23150,23250,23050,5614
|
|
20231113,110300,1123660350,23100,22900,23100,22900,4619
|
|
20231113,110200,1017343850,22900,22900,22900,22850,393
|
|
20231113,110100,1008352900,22900,22900,22950,22800,1559
|
|
20231113,110000,972645550,22900,22850,22900,22850,1450
|
|
20231113,105900,939512800,22800,22700,22850,22650,3698
|
|
20231113,105800,855252750,22700,22700,22750,22700,184
|
|
20231113,105700,851074050,22700,22700,22700,22650,168
|
|
20231113,105600,847260750,22700,22700,22750,22700,119
|
|
20231113,105500,844559050,22750,22750,22750,22650,1116
|
|
20231113,105400,819170550,22750,22550,22750,22550,5099
|
|
20231113,105300,703348050,22650,22700,22700,22600,272
|
|
20231113,105200,697198250,22700,22600,22700,22600,3072
|
|
20231113,105100,627547100,22600,22650,22650,22550,17
|
|
20231113,105000,627162850,22650,22550,22650,22550,2797
|
|
20231113,104900,563994050,22600,22500,22600,22500,2327
|
|
20231113,104800,511579250,22450,22450,22500,22450,64
|
|
20231113,104700,510140850,22450,22450,22450,22400,1044
|
|
20231113,104600,486707450,22450,22450,22450,22400,43
|
|
20231113,104500,485742200,22450,22450,22450,22450,32
|
|
20231113,104400,485023800,22450,22400,22450,22400,138
|
|
20231113,104300,481930950,22400,22450,22450,22400,48
|
|
20231113,104200,480853450,22400,22450,22450,22400,35
|
|
20231113,104100,480067800,22450,22450,22450,22400,123
|
|
20231113,104000,477310450,22450,22450,22450,22450,5
|
|
20231113,103900,477198200,22400,22450,22450,22400,42
|
|
20231113,103800,476255400,22400,22350,22400,22350,689
|
|
20231113,103700,460833350,22300,22350,22350,22300,139
|
|
20231113,103600,457731450,22300,22300,22300,22300,2
|
|
20231113,103500,457686850,22350,22300,22350,22300,61
|
|
20231113,103400,456324750,22300,22350,22350,22300,91
|
|
20231113,103300,454295350,22350,22400,22400,22350,8
|
|
20231113,103200,454116350,22350,22350,22350,22350,72
|
|
20231113,103100,452507150,22350,22400,22400,22350,89
|
|
20231113,103000,450517850,22400,22350,22400,22350,627
|
|
20231113,102900,436504250,22300,22300,22300,22300,246
|
|
20231113,102800,431018450,22250,22250,22250,22250,104
|
|
20231113,102700,428704450,22300,22300,22300,22250,318
|
|
20231113,102600,421628100,22250,22250,22250,22250,3
|
|
20231113,102500,421561350,22300,22300,22300,22250,115
|
|
20231113,102400,419002200,22300,22350,22350,22300,749
|
|
20231113,102300,402299350,22300,22350,22350,22300,24
|
|
20231113,102200,401764000,22350,22300,22350,22300,84
|
|
20231113,102100,399890450,22350,22350,22350,22350,9
|
|
20231113,102000,399689300,22300,22350,22350,22300,135
|
|
20231113,101900,396672150,22350,22350,22350,22350,111
|
|
20231113,101800,394191300,22400,22350,22400,22350,246
|
|
20231113,101700,388692550,22350,22350,22350,22350,162
|
|
20231113,101600,385071850,22350,22350,22350,22350,117
|
|
20231113,101500,382456900,22350,22400,22400,22350,33
|
|
20231113,101400,381717850,22350,22350,22350,22350,0
|
|
20231113,101300,381717850,22350,22400,22400,22350,120
|
|
20231113,101200,379029950,22400,22400,22400,22400,0
|
|
20231113,101100,379029950,22400,22400,22400,22400,0
|
|
20231113,101000,379029950,22400,22400,22400,22400,217
|
|
20231113,100900,374169150,22350,22350,22350,22350,0
|
|
20231113,100800,374169150,22350,22350,22350,22350,2
|
|
20231113,100700,374124450,22400,22400,22400,22400,559
|
|
20231113,100600,361602850,22450,22450,22450,22450,17
|
|
20231113,100500,361221200,22450,22450,22450,22450,81
|
|
20231113,100400,359402750,22450,22450,22450,22450,39
|
|
20231113,100300,358527200,22450,22500,22500,22450,45
|
|
20231113,100200,357514900,22500,22500,22500,22500,30
|
|
20231113,100100,356839900,22450,22450,22500,22450,150
|
|
20231113,100000,353470150,22450,22450,22450,22450,348
|
|
20231113,095900,345657550,22450,22450,22450,22450,100
|
|
20231113,095800,343412550,22400,22450,22450,22400,488
|
|
20231113,095700,332457050,22500,22500,22500,22500,107
|
|
20231113,095600,330049550,22550,22550,22550,22550,25
|
|
20231113,095500,329485800,22500,22500,22500,22500,52
|
|
20231113,095400,328315800,22450,22500,22500,22450,105
|
|
20231113,095300,325958050,22500,22500,22500,22500,102
|
|
20231113,095200,323663050,22500,22500,22500,22500,234
|
|
20231113,095100,318398050,22550,22550,22600,22550,269
|
|
20231113,095000,312330550,22550,22500,22550,22450,1347
|
|
20231113,094900,282008900,22450,22450,22450,22450,195
|
|
20231113,094800,277631150,22400,22450,22450,22400,44
|
|
20231113,094700,276643450,22450,22450,22450,22450,64
|
|
20231113,094600,275206650,22400,22400,22400,22400,0
|
|
20231113,094500,275206650,22400,22450,22450,22400,3
|
|
20231113,094400,275139400,22450,22450,22450,22450,10
|
|
20231113,094300,274914900,22450,22450,22450,22450,1
|
|
20231113,094200,274892450,22400,22400,22400,22400,6
|
|
20231113,094100,274758050,22450,22450,22450,22450,276
|
|
20231113,094000,268561850,22450,22450,22450,22450,117
|
|
20231113,093900,265935200,22450,22500,22500,22450,308
|
|
20231113,093800,259008750,22500,22350,22500,22350,1626
|
|
20231113,093700,222533300,22300,22300,22300,22300,30
|
|
20231113,093600,221864300,22300,22300,22300,22300,1
|
|
20231113,093500,221842000,22300,22300,22300,22300,2
|
|
20231113,093400,221797400,22300,22300,22300,22300,166
|
|
20231113,093300,218095600,22300,22300,22300,22300,0
|
|
20231113,093200,218095600,22300,22300,22350,22300,36
|
|
20231113,093100,217292750,22300,22300,22300,22300,0
|
|
20231113,093000,217292750,22300,22300,22300,22300,180
|
|
20231113,092900,213278750,22300,22300,22300,22300,102
|
|
20231113,092800,211004150,22350,22300,22350,22300,1339
|
|
20231113,092700,181139750,22250,22250,22250,22250,2
|
|
20231113,092600,181095250,22250,22250,22250,22250,43
|
|
20231113,092500,180138500,22250,22300,22300,22250,52
|
|
20231113,092400,178979000,22300,22300,22300,22300,0
|
|
20231113,092300,178979000,22300,22300,22300,22300,88
|
|
20231113,092200,177016600,22250,22250,22250,22250,437
|
|
20231113,092100,167293350,22350,22350,22350,22300,607
|
|
20231113,092000,153750950,22350,22400,22400,22350,1064
|
|
20231113,091900,129970350,22400,22400,22400,22400,50
|
|
20231113,091800,128850350,22400,22400,22400,22400,128
|
|
20231113,091700,125983150,22400,22450,22450,22400,483
|
|
20231113,091600,115163100,22450,22450,22450,22450,2
|
|
20231113,091500,115118200,22500,22400,22500,22400,393
|
|
20231113,091400,106295350,22400,22400,22400,22400,206
|
|
20231113,091300,101680950,22400,22400,22400,22400,0
|
|
20231113,091200,101680950,22400,22400,22400,22400,2
|
|
20231113,091100,101636150,22450,22400,22450,22400,103
|
|
20231113,091000,99323850,22400,22350,22500,22350,2147
|
|
20231113,090900,51206850,22350,22350,22350,22350,3
|
|
20231113,090800,51139800,22400,22300,22400,22300,629
|
|
20231113,090700,37069350,22300,22250,22300,22250,44
|
|
20231113,090600,36090250,22200,22200,22200,22200,52
|
|
20231113,090500,34935850,22150,22150,22150,22150,202
|
|
20231113,090400,30461550,22150,22200,22200,22100,1054
|
|
20231113,090300,7158750,22200,22250,22250,22200,128
|
|
20231113,090200,4315750,22250,22250,22250,22250,22
|
|
20231113,090100,3826250,22250,22250,22250,22250,13
|
|
20231113,090000,3537000,22250,22250,22250,22250,154
|