577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183400,4339051250,31500,31500,31500,31500,4361
|
|
20231117,183300,4339051250,31500,31500,31500,31500,0
|
|
20231117,183200,4339051250,31500,31500,31500,31500,0
|
|
20231117,183100,4339051250,31500,31500,31500,31500,0
|
|
20231117,183000,4339051250,31500,31500,31500,31500,0
|
|
20231117,182900,4339051250,31500,31500,31500,31500,0
|
|
20231117,182800,4339051250,31500,31500,31500,31500,0
|
|
20231117,182700,4339051250,31500,31500,31500,31500,0
|
|
20231117,182600,4339051250,31500,31500,31500,31500,0
|
|
20231117,182500,4339051250,31500,31500,31500,31500,0
|
|
20231117,182400,4339051250,31500,31500,31500,31500,0
|
|
20231117,182300,4339051250,31500,31500,31500,31500,0
|
|
20231117,182200,4339051250,31500,31500,31500,31500,0
|
|
20231117,182100,4339051250,31500,31500,31500,31500,0
|
|
20231117,182000,4339051250,31500,31500,31500,31500,0
|
|
20231117,181900,4339051250,31500,31500,31500,31500,0
|
|
20231117,181800,4339051250,31500,31500,31500,31500,0
|
|
20231117,181700,4339051250,31500,31500,31500,31500,0
|
|
20231117,181600,4339051250,31500,31500,31500,31500,0
|
|
20231117,181500,4339051250,31500,31500,31500,31500,0
|
|
20231117,181400,4339051250,31500,31500,31500,31500,0
|
|
20231117,181300,4339051250,31500,31500,31500,31500,0
|
|
20231117,181200,4339051250,31500,31500,31500,31500,0
|
|
20231117,181100,4339051250,31500,31500,31500,31500,0
|
|
20231117,181000,4339051250,31500,31500,31500,31500,0
|
|
20231117,180900,4339051250,31500,31500,31500,31500,0
|
|
20231117,180800,4339051250,31500,31500,31500,31500,0
|
|
20231117,180700,4339051250,31500,31500,31500,31500,0
|
|
20231117,180600,4339051250,31500,31500,31500,31500,0
|
|
20231117,180500,4339051250,31500,31500,31500,31500,0
|
|
20231117,180400,4339051250,31500,31500,31500,31500,4361
|
|
20231117,180300,4339051250,31500,31500,31500,31500,0
|
|
20231117,180200,4339051250,31500,31500,31500,31500,0
|
|
20231117,180100,4339051250,31500,31500,31500,31500,0
|
|
20231117,180000,4339051250,31500,31500,31500,31500,0
|
|
20231117,175900,4339051250,31500,31500,31500,31500,0
|
|
20231117,175800,4339051250,31500,31500,31500,31500,0
|
|
20231117,175700,4339051250,31500,31500,31500,31500,0
|
|
20231117,175600,4339051250,31500,31500,31500,31500,0
|
|
20231117,175500,4339051250,31500,31500,31500,31500,0
|
|
20231117,175400,4339051250,31500,31500,31500,31500,0
|
|
20231117,175300,4339051250,31500,31500,31500,31500,0
|
|
20231117,175200,4339051250,31500,31500,31500,31500,0
|
|
20231117,175100,4339051250,31500,31500,31500,31500,0
|
|
20231117,175000,4339051250,31500,31500,31500,31500,0
|
|
20231117,174900,4339051250,31500,31500,31500,31500,0
|
|
20231117,174800,4339051250,31500,31500,31500,31500,0
|
|
20231117,174700,4339051250,31500,31500,31500,31500,0
|
|
20231117,174600,4339051250,31500,31500,31500,31500,0
|
|
20231117,174500,4339051250,31500,31500,31500,31500,0
|
|
20231117,174400,4339051250,31500,31500,31500,31500,0
|
|
20231117,174300,4339051250,31500,31500,31500,31500,0
|
|
20231117,174200,4339051250,31500,31500,31500,31500,0
|
|
20231117,174100,4339051250,31500,31500,31500,31500,0
|
|
20231117,174000,4339051250,31500,31500,31500,31500,0
|
|
20231117,173900,4339051250,31500,31500,31500,31500,0
|
|
20231117,173800,4339051250,31500,31500,31500,31500,0
|
|
20231117,173700,4339051250,31500,31500,31500,31500,0
|
|
20231117,173600,4339051250,31500,31500,31500,31500,0
|
|
20231117,173500,4339051250,31500,31500,31500,31500,0
|
|
20231117,173400,4339051250,31500,31500,31500,31500,4361
|
|
20231117,173300,4339051250,31500,31500,31500,31500,0
|
|
20231117,173200,4339051250,31500,31500,31500,31500,0
|
|
20231117,173100,4339051250,31500,31500,31500,31500,0
|
|
20231117,173000,4339051250,31500,31500,31500,31500,0
|
|
20231117,172900,4339051250,31500,31500,31500,31500,0
|
|
20231117,172800,4339051250,31500,31500,31500,31500,0
|
|
20231117,172700,4339051250,31500,31500,31500,31500,0
|
|
20231117,172600,4339051250,31500,31500,31500,31500,0
|
|
20231117,172500,4339051250,31500,31500,31500,31500,0
|
|
20231117,172400,4339051250,31500,31500,31500,31500,0
|
|
20231117,172300,4339051250,31500,31500,31500,31500,0
|
|
20231117,172200,4339051250,31500,31500,31500,31500,0
|
|
20231117,172100,4339051250,31500,31500,31500,31500,0
|
|
20231117,172000,4339051250,31500,31500,31500,31500,0
|
|
20231117,171900,4339051250,31500,31500,31500,31500,0
|
|
20231117,171800,4339051250,31500,31500,31500,31500,0
|
|
20231117,171700,4339051250,31500,31500,31500,31500,0
|
|
20231117,171600,4339051250,31500,31500,31500,31500,0
|
|
20231117,171500,4339051250,31500,31500,31500,31500,0
|
|
20231117,171400,4339051250,31500,31500,31500,31500,0
|
|
20231117,171300,4339051250,31500,31500,31500,31500,0
|
|
20231117,171200,4339051250,31500,31500,31500,31500,0
|
|
20231117,171100,4339051250,31500,31500,31500,31500,0
|
|
20231117,171000,4339051250,31500,31500,31500,31500,0
|
|
20231117,170900,4339051250,31500,31500,31500,31500,0
|
|
20231117,170800,4339051250,31500,31500,31500,31500,0
|
|
20231117,170700,4339051250,31500,31500,31500,31500,0
|
|
20231117,170600,4339051250,31500,31500,31500,31500,0
|
|
20231117,170500,4339051250,31500,31500,31500,31500,0
|
|
20231117,170400,4339051250,31500,31500,31500,31500,4361
|
|
20231117,170300,4339051250,31500,31500,31500,31500,0
|
|
20231117,170200,4339051250,31500,31500,31500,31500,0
|
|
20231117,170100,4339051250,31500,31500,31500,31500,0
|
|
20231117,170000,4339051250,31500,31500,31500,31500,0
|
|
20231117,165900,4339051250,31500,31500,31500,31500,0
|
|
20231117,165800,4339051250,31500,31500,31500,31500,0
|
|
20231117,165700,4339051250,31500,31500,31500,31500,0
|
|
20231117,165600,4339051250,31500,31500,31500,31500,0
|
|
20231117,165500,4339051250,31500,31500,31500,31500,0
|
|
20231117,165400,4339051250,31500,31500,31500,31500,0
|
|
20231117,165300,4339051250,31500,31500,31500,31500,0
|
|
20231117,165200,4339051250,31500,31500,31500,31500,0
|
|
20231117,165100,4339051250,31500,31500,31500,31500,0
|
|
20231117,165000,4339051250,31500,31500,31500,31500,0
|
|
20231117,164900,4339051250,31500,31500,31500,31500,0
|
|
20231117,164800,4339051250,31500,31500,31500,31500,0
|
|
20231117,164700,4339051250,31500,31500,31500,31500,0
|
|
20231117,164600,4339051250,31500,31500,31500,31500,0
|
|
20231117,164500,4339051250,31500,31500,31500,31500,0
|
|
20231117,164400,4339051250,31500,31500,31500,31500,0
|
|
20231117,164300,4339051250,31500,31500,31500,31500,0
|
|
20231117,164200,4339051250,31500,31500,31500,31500,0
|
|
20231117,164100,4339051250,31500,31500,31500,31500,0
|
|
20231117,164000,4339051250,31500,31500,31500,31500,0
|
|
20231117,163900,4339051250,31500,31500,31500,31500,0
|
|
20231117,163800,4339051250,31500,31500,31500,31500,0
|
|
20231117,163700,4339051250,31500,31500,31500,31500,0
|
|
20231117,163600,4339051250,31500,31500,31500,31500,0
|
|
20231117,163500,4339051250,31500,31500,31500,31500,0
|
|
20231117,163400,4339051250,31500,31500,31500,31500,4361
|
|
20231117,163300,4339051250,31500,31500,31500,31500,0
|
|
20231117,163200,4339051250,31500,31500,31500,31500,0
|
|
20231117,163100,4339051250,31500,31500,31500,31500,0
|
|
20231117,163000,4339051250,31500,31500,31500,31500,0
|
|
20231117,162900,4339051250,31500,31500,31500,31500,0
|
|
20231117,162800,4339051250,31500,31500,31500,31500,0
|
|
20231117,162700,4339051250,31500,31500,31500,31500,0
|
|
20231117,162600,4339051250,31500,31500,31500,31500,0
|
|
20231117,162500,4339051250,31500,31500,31500,31500,0
|
|
20231117,162400,4339051250,31500,31500,31500,31500,0
|
|
20231117,162300,4339051250,31500,31500,31500,31500,0
|
|
20231117,162200,4339051250,31500,31500,31500,31500,0
|
|
20231117,162100,4339051250,31500,31500,31500,31500,0
|
|
20231117,162000,4339051250,31500,31500,31500,31500,0
|
|
20231117,161900,4339051250,31500,31500,31500,31500,0
|
|
20231117,161800,4339051250,31500,31500,31500,31500,0
|
|
20231117,161700,4339051250,31500,31500,31500,31500,0
|
|
20231117,161600,4339051250,31500,31500,31500,31500,0
|
|
20231117,161500,4339051250,31500,31500,31500,31500,0
|
|
20231117,161400,4339051250,31500,31500,31500,31500,0
|
|
20231117,161300,4339051250,31500,31500,31500,31500,0
|
|
20231117,161200,4339051250,31500,31500,31500,31500,0
|
|
20231117,161100,4339051250,31500,31500,31500,31500,0
|
|
20231117,161000,4339051250,31500,31500,31500,31500,0
|
|
20231117,160900,4339051250,31500,31500,31500,31500,0
|
|
20231117,160800,4339051250,31500,31500,31500,31500,0
|
|
20231117,160700,4339051250,31500,31500,31500,31500,0
|
|
20231117,160600,4339051250,31500,31500,31500,31500,0
|
|
20231117,160500,4339051250,31500,31500,31500,31500,0
|
|
20231117,160400,4339051250,31500,31500,31500,31500,4361
|
|
20231117,160300,4339051250,31500,31500,31500,31500,0
|
|
20231117,160200,4339051250,31500,31500,31500,31500,0
|
|
20231117,160100,4339051250,31500,31500,31500,31500,0
|
|
20231117,160000,4339051250,31500,31500,31500,31500,0
|
|
20231117,155900,4339051250,31500,31500,31500,31500,0
|
|
20231117,155800,4339051250,31500,31500,31500,31500,0
|
|
20231117,155700,4339051250,31500,31500,31500,31500,0
|
|
20231117,155600,4339051250,31500,31500,31500,31500,0
|
|
20231117,155500,4339051250,31500,31500,31500,31500,0
|
|
20231117,155400,4339051250,31500,31500,31500,31500,0
|
|
20231117,155300,4339051250,31500,31500,31500,31500,0
|
|
20231117,155200,4339051250,31500,31500,31500,31500,0
|
|
20231117,155100,4339051250,31500,31500,31500,31500,0
|
|
20231117,155000,4339051250,31500,31500,31500,31500,0
|
|
20231117,154900,4339051250,31500,31500,31500,31500,0
|
|
20231117,154800,4339051250,31500,31500,31500,31500,0
|
|
20231117,154700,4339051250,31500,31500,31500,31500,0
|
|
20231117,154600,4339051250,31500,31500,31500,31500,0
|
|
20231117,154500,4339051250,31500,31500,31500,31500,0
|
|
20231117,154400,4339051250,31500,31500,31500,31500,0
|
|
20231117,154300,4339051250,31500,31500,31500,31500,0
|
|
20231117,154200,4339051250,31500,31500,31500,31500,0
|
|
20231117,154100,4339051250,31500,31500,31500,31500,0
|
|
20231117,154000,4339051250,31500,31500,31500,31500,0
|
|
20231117,153900,4339051250,31500,31500,31500,31500,0
|
|
20231117,153800,4339051250,31500,31500,31500,31500,0
|
|
20231117,153700,4339051250,31500,31500,31500,31500,0
|
|
20231117,153600,4339051250,31500,31500,31500,31500,0
|
|
20231117,153500,4339051250,31500,31500,31500,31500,0
|
|
20231117,153400,4339051250,31500,31500,31500,31500,4361
|
|
20231117,153300,4339051250,31500,31500,31500,31500,0
|
|
20231117,153200,4339051250,31500,31500,31500,31500,0
|
|
20231117,153100,4339051250,31500,31500,31500,31500,0
|
|
20231117,153000,4339051250,31500,31500,31500,31500,4361
|
|
20231117,152900,4201679750,31500,31500,31500,31500,0
|
|
20231117,152800,4201679750,31500,31500,31500,31500,0
|
|
20231117,152700,4201679750,31500,31500,31500,31500,0
|
|
20231117,152600,4201679750,31500,31500,31500,31500,0
|
|
20231117,152500,4201679750,31500,31500,31500,31500,0
|
|
20231117,152400,4201679750,31500,31500,31500,31500,0
|
|
20231117,152300,4201679750,31500,31500,31500,31500,0
|
|
20231117,152200,4201679750,31500,31500,31500,31500,0
|
|
20231117,152100,4201679750,31500,31500,31500,31500,0
|
|
20231117,152000,4201679750,31500,31500,31500,31500,0
|
|
20231117,151900,4201679750,31500,31450,31500,31400,1127
|
|
20231117,151800,4166239100,31500,31350,31500,31350,2548
|
|
20231117,151700,4086136300,31400,31350,31400,31350,1313
|
|
20231117,151600,4044973600,31350,31400,31400,31350,1409
|
|
20231117,151500,4000734000,31400,31450,31450,31400,2244
|
|
20231117,151400,3930272300,31400,31350,31400,31350,1163
|
|
20231117,151300,3893759250,31400,31450,31450,31400,68
|
|
20231117,151200,3891623850,31400,31350,31400,31350,1274
|
|
20231117,151100,3851659600,31300,31300,31300,31300,0
|
|
20231117,151000,3851659600,31300,31300,31300,31300,0
|
|
20231117,150900,3851659600,31300,31300,31300,31300,5
|
|
20231117,150800,3851503100,31300,31300,31300,31300,0
|
|
20231117,150700,3851503100,31300,31300,31300,31300,106
|
|
20231117,150600,3848185300,31300,31350,31350,31300,305
|
|
20231117,150500,3838638550,31300,31300,31300,31300,0
|
|
20231117,150400,3838638550,31300,31300,31300,31300,0
|
|
20231117,150300,3838638550,31300,31350,31350,31300,201
|
|
20231117,150200,3832347200,31300,31300,31300,31300,6
|
|
20231117,150100,3832159400,31300,31300,31300,31300,390
|
|
20231117,150000,3819952400,31350,31350,31350,31350,13
|
|
20231117,145900,3819544850,31300,31350,31350,31300,368
|
|
20231117,145800,3808013050,31400,31450,31450,31400,389
|
|
20231117,145700,3795788450,31450,31450,31450,31450,0
|
|
20231117,145600,3795788450,31450,31450,31450,31450,11
|
|
20231117,145500,3795442500,31450,31250,31450,31250,8988
|
|
20231117,145400,3513722900,31200,31200,31200,31200,333
|
|
20231117,145300,3503333300,31250,31250,31250,31250,28
|
|
20231117,145200,3502458300,31250,31300,31300,31250,1797
|
|
20231117,145100,3446214250,31350,31350,31350,31350,8
|
|
20231117,145000,3445963450,31350,31350,31350,31350,11
|
|
20231117,144900,3445618600,31300,31350,31350,31300,250
|
|
20231117,144800,3437791100,31350,31350,31350,31350,58
|
|
20231117,144700,3435972800,31350,31350,31350,31350,5
|
|
20231117,144600,3435816050,31400,31300,31400,31300,72
|
|
20231117,144500,3433561450,31350,31350,31350,31350,27
|
|
20231117,144400,3432715000,31350,31350,31350,31350,20
|
|
20231117,144300,3432088000,31350,31350,31350,31350,22
|
|
20231117,144200,3431398300,31350,31350,31350,31350,53
|
|
20231117,144100,3429736750,31400,31400,31400,31350,115
|
|
20231117,144000,3426131050,31350,31350,31350,31350,7
|
|
20231117,143900,3425911600,31350,31350,31350,31350,148
|
|
20231117,143800,3421271800,31350,31350,31350,31350,355
|
|
20231117,143700,3410142550,31350,31350,31350,31350,0
|
|
20231117,143600,3410142550,31350,31400,31400,31350,522
|
|
20231117,143500,3393751900,31400,31300,31400,31300,510
|
|
20231117,143400,3377755000,31300,31350,31350,31300,513
|
|
20231117,143300,3361697450,31350,31350,31350,31350,676
|
|
20231117,143200,3340504850,31350,31400,31400,31350,62
|
|
20231117,143100,3338558550,31400,31350,31400,31350,13
|
|
20231117,143000,3338150600,31400,31350,31400,31350,11
|
|
20231117,142900,3337805250,31350,31350,31350,31350,5
|
|
20231117,142800,3337648500,31350,31400,31400,31350,27
|
|
20231117,142700,3336801700,31400,31400,31400,31400,3
|
|
20231117,142600,3336707500,31400,31400,31400,31400,8
|
|
20231117,142500,3336456300,31400,31400,31400,31400,17
|
|
20231117,142400,3335922500,31350,31350,31350,31350,861
|
|
20231117,142300,3308930150,31350,31400,31400,31350,100
|
|
20231117,142200,3305794700,31350,31350,31400,31350,81
|
|
20231117,142100,3303255250,31400,31450,31450,31400,390
|
|
20231117,142000,3291009200,31450,31450,31450,31450,10
|
|
20231117,141900,3290694700,31450,31450,31450,31450,10
|
|
20231117,141800,3290380200,31450,31450,31450,31450,7
|
|
20231117,141700,3290160050,31400,31400,31400,31350,849
|
|
20231117,141600,3263501700,31400,31400,31400,31350,28
|
|
20231117,141500,3262622650,31400,31350,31400,31350,124
|
|
20231117,141400,3258729900,31350,31350,31350,31350,523
|
|
20231117,141300,3242333850,31400,31400,31450,31400,653
|
|
20231117,141200,3221829300,31400,31400,31400,31400,354
|
|
20231117,141100,3210713700,31400,31400,31400,31400,83
|
|
20231117,141000,3208107500,31400,31400,31400,31350,575
|
|
20231117,140900,3190052550,31400,31400,31450,31400,992
|
|
20231117,140800,3158892750,31400,31400,31400,31350,373
|
|
20231117,140700,3147187400,31400,31450,31500,31400,473
|
|
20231117,140600,3132309050,31450,31450,31450,31450,570
|
|
20231117,140500,3114382550,31450,31300,31450,31300,1112
|
|
20231117,140400,3079484800,31300,31300,31300,31250,809
|
|
20231117,140300,3054166550,31300,31200,31300,31200,810
|
|
20231117,140200,3028868800,31250,31200,31250,31200,158
|
|
20231117,140100,3023931350,31200,31200,31200,31200,5
|
|
20231117,140000,3023775350,31250,31250,31300,31250,591
|
|
20231117,135900,3005306200,31200,31300,31300,31200,297
|
|
20231117,135800,2996020750,31300,31250,31300,31250,407
|
|
20231117,135700,2983291800,31200,31200,31250,31200,1260
|
|
20231117,135600,2943979650,31150,31150,31150,31150,313
|
|
20231117,135500,2934229700,31150,31150,31150,31150,13
|
|
20231117,135400,2933824750,31100,31150,31150,31100,18
|
|
20231117,135300,2933264800,31150,31100,31150,31100,1546
|
|
20231117,135200,2885167350,31100,31050,31100,31050,790
|
|
20231117,135100,2860599850,31050,31050,31050,31050,0
|
|
20231117,135000,2860599850,31050,31100,31100,31050,330
|
|
20231117,134900,2850352800,31050,31100,31100,31050,17
|
|
20231117,134800,2849824900,31100,31100,31100,31050,174
|
|
20231117,134700,2844416700,31100,31100,31100,31050,176
|
|
20231117,134600,2838946400,31100,31000,31100,31000,670
|
|
20231117,134500,2818164700,30950,30900,30950,30900,2298
|
|
20231117,134400,2747119550,30850,30900,30900,30850,18
|
|
20231117,134300,2746564100,30900,30900,30900,30900,7
|
|
20231117,134200,2746347800,30850,30850,30900,30850,92
|
|
20231117,134100,2743509250,30850,30800,30850,30800,963
|
|
20231117,134000,2713836650,30800,30800,30800,30800,8
|
|
20231117,133900,2713590250,30750,30750,30750,30750,15
|
|
20231117,133800,2713129000,30800,30800,30800,30800,9
|
|
20231117,133700,2712851800,30800,30800,30800,30750,526
|
|
20231117,133600,2696676800,30750,30750,30750,30750,50
|
|
20231117,133500,2695139300,30800,30750,30800,30750,107
|
|
20231117,133400,2691848700,30750,30800,30800,30750,26
|
|
20231117,133300,2691048650,30750,30750,30750,30750,101
|
|
20231117,133200,2687942900,30750,30800,30800,30750,22
|
|
20231117,133100,2687266050,30800,30800,30800,30800,3
|
|
20231117,133000,2687173650,30800,30750,30800,30750,12
|
|
20231117,132900,2686804300,30800,30850,30850,30800,16
|
|
20231117,132800,2686311100,30800,30800,30800,30800,572
|
|
20231117,132700,2668693500,30800,30750,30850,30700,12935
|
|
20231117,132600,2271449100,30800,30800,30800,30800,0
|
|
20231117,132500,2271449100,30800,30800,30800,30800,494
|
|
20231117,132400,2256233900,30800,30850,30850,30800,3049
|
|
20231117,132300,2162324150,30850,30850,30850,30850,0
|
|
20231117,132200,2162324150,30850,30850,30900,30850,1251
|
|
20231117,132100,2123730350,30900,30900,30900,30900,3
|
|
20231117,132000,2123637650,30900,30900,30900,30900,7
|
|
20231117,131900,2123421350,30850,30900,30900,30850,46
|
|
20231117,131800,2122001850,30900,30900,30900,30900,5
|
|
20231117,131700,2121847350,30850,30850,30900,30850,25
|
|
20231117,131600,2121075650,30900,30900,30900,30900,1
|
|
20231117,131500,2121044750,30900,30900,30900,30900,18
|
|
20231117,131400,2120488550,30850,30900,30900,30850,33
|
|
20231117,131300,2119469650,30900,30900,30900,30900,23
|
|
20231117,131200,2118758950,30900,30850,30900,30850,22
|
|
20231117,131100,2118079900,30900,30900,30900,30900,7
|
|
20231117,131000,2117863600,30900,30900,30900,30900,13
|
|
20231117,130900,2117461900,30850,30850,30900,30850,187
|
|
20231117,130800,2111692750,30850,30850,30850,30850,9
|
|
20231117,130700,2111415100,30850,30850,30900,30850,351
|
|
20231117,130600,2100586350,30900,30900,30900,30900,0
|
|
20231117,130500,2100586350,30900,30850,30900,30850,508
|
|
20231117,130400,2084914200,30850,30900,30900,30850,125
|
|
20231117,130300,2081052500,30900,30900,30900,30900,5
|
|
20231117,130200,2080898000,30900,30850,30900,30850,23
|
|
20231117,130100,2080188050,30900,30900,30900,30900,4
|
|
20231117,130000,2080064450,30900,30900,30900,30900,8
|
|
20231117,125900,2079817250,30850,30900,30900,30850,22
|
|
20231117,125800,2079138200,30850,30900,30900,30850,147
|
|
20231117,125700,2074602250,30900,30850,30900,30850,27
|
|
20231117,125600,2073768700,30900,30900,30900,30900,82
|
|
20231117,125500,2071234900,30850,30900,30900,30850,3
|
|
20231117,125400,2071142250,30850,30900,30900,30800,29
|
|
20231117,125300,2070247750,30900,30900,30900,30900,0
|
|
20231117,125200,2070247750,30900,30800,30900,30800,64
|
|
20231117,125100,2068271750,30900,30850,30900,30850,293
|
|
20231117,125000,2059228700,30850,30850,30850,30850,72
|
|
20231117,124900,2057007500,30800,30850,30850,30800,22
|
|
20231117,124800,2056329550,30800,30850,30850,30800,108
|
|
20231117,124700,2052997850,30850,30850,30850,30800,56
|
|
20231117,124600,2051271000,30850,30850,30850,30850,18
|
|
20231117,124500,2050715700,30850,30850,30850,30850,7
|
|
20231117,124400,2050499750,30800,30850,30850,30800,22
|
|
20231117,124300,2049821800,30850,30850,30850,30850,4
|
|
20231117,124200,2049698400,30850,30800,30850,30800,27
|
|
20231117,124100,2048866250,30850,30850,30850,30850,36
|
|
20231117,124000,2047755650,30850,30850,30850,30850,4
|
|
20231117,123900,2047632250,30800,30850,30850,30800,28
|
|
20231117,123800,2046769200,30800,30800,30800,30800,2
|
|
20231117,123700,2046707600,30750,30800,30800,30750,427
|
|
20231117,123600,2033559500,30800,30800,30800,30800,658
|
|
20231117,123500,2013293100,30800,30800,30800,30800,3
|
|
20231117,123400,2013200700,30750,30800,30800,30750,665
|
|
20231117,123300,1992719450,30800,30800,30800,30800,0
|
|
20231117,123200,1992719450,30800,30750,30800,30750,23
|
|
20231117,123100,1992011800,30800,30800,30800,30800,21
|
|
20231117,123000,1991365000,30800,30750,30800,30750,183
|
|
20231117,122900,1985737450,30750,30800,30800,30750,23
|
|
20231117,122800,1985029850,30800,30800,30800,30800,3
|
|
20231117,122700,1984937450,30800,30750,30800,30750,22
|
|
20231117,122600,1984260600,30800,30800,30800,30800,10
|
|
20231117,122500,1983952600,30800,30800,30800,30800,4
|
|
20231117,122400,1983829400,30750,30800,30800,30750,24
|
|
20231117,122300,1983090950,30750,30800,30800,30750,42
|
|
20231117,122200,1981797500,30800,30800,30800,30750,31
|
|
20231117,122100,1980843450,30800,30800,30800,30800,236
|
|
20231117,122000,1973574650,30800,30800,30800,30800,75
|
|
20231117,121900,1971264650,30750,30750,30800,30750,662
|
|
20231117,121800,1950902800,30750,30750,30750,30750,74
|
|
20231117,121700,1948627300,30750,30700,30750,30700,421
|
|
20231117,121600,1935702250,30750,30700,30750,30700,12
|
|
20231117,121500,1935333300,30750,30750,30750,30750,13
|
|
20231117,121400,1934933550,30700,30750,30750,30700,31
|
|
20231117,121300,1933981500,30750,30750,30750,30750,8
|
|
20231117,121200,1933735500,30750,30750,30750,30700,19
|
|
20231117,121100,1933152000,30750,30750,30750,30750,7
|
|
20231117,121000,1932936750,30750,30750,30750,30750,1
|
|
20231117,120900,1932906000,30750,30750,30750,30700,25
|
|
20231117,120800,1932138000,30750,30750,30750,30750,10
|
|
20231117,120700,1931830500,30700,30750,30750,30700,26
|
|
20231117,120600,1931031800,30750,30750,30750,30750,108
|
|
20231117,120500,1927710800,30750,30750,30750,30750,3
|
|
20231117,120400,1927618550,30700,30750,30750,30700,23
|
|
20231117,120300,1926912050,30700,30750,30750,30700,159
|
|
20231117,120200,1922030400,30700,30750,30750,30700,28
|
|
20231117,120100,1921170650,30750,30750,30750,30750,7
|
|
20231117,120000,1920955400,30700,30700,30700,30700,200
|
|
20231117,115900,1914815400,30700,30750,30750,30700,136
|
|
20231117,115800,1910639150,30750,30750,30750,30750,17
|
|
20231117,115700,1910116400,30700,30700,30700,30700,16
|
|
20231117,115600,1909625200,30750,30750,30750,30750,42
|
|
20231117,115500,1908333700,30750,30700,30750,30700,4
|
|
20231117,115400,1908210750,30700,30750,30750,30700,28
|
|
20231117,115300,1907350500,30750,30750,30800,30750,754
|
|
20231117,115200,1884164650,30700,30700,30750,30700,328
|
|
20231117,115100,1874094900,30700,30700,30750,30700,257
|
|
20231117,115000,1866204650,30700,30700,30700,30700,15
|
|
20231117,114900,1865744150,30700,30700,30750,30700,127
|
|
20231117,114800,1861842200,30700,30700,30750,30700,108
|
|
20231117,114700,1858526250,30700,30700,30700,30700,15
|
|
20231117,114600,1858065750,30750,30750,30750,30750,57
|
|
20231117,114500,1856313000,30750,30750,30750,30750,3
|
|
20231117,114400,1856220750,30750,30700,30750,30700,24
|
|
20231117,114300,1855483550,30750,30750,30750,30700,91
|
|
20231117,114200,1852687800,30750,30700,30750,30700,50
|
|
20231117,114100,1851151050,30750,30750,30750,30750,17
|
|
20231117,114000,1850628300,30750,30750,30750,30750,40
|
|
20231117,113900,1849398300,30750,30750,30750,30700,210
|
|
20231117,113800,1842941550,30750,30700,30750,30700,41
|
|
20231117,113700,1841680850,30700,30700,30700,30700,415
|
|
20231117,113600,1828940350,30750,30750,30750,30750,68
|
|
20231117,113500,1826849350,30750,30750,30750,30750,7
|
|
20231117,113400,1826634100,30700,30750,30750,30700,38
|
|
20231117,113300,1825466400,30750,30750,30750,30750,184
|
|
20231117,113200,1819808400,30750,30750,30800,30750,219
|
|
20231117,113100,1813074000,30750,30750,30800,30750,208
|
|
20231117,113000,1806677650,30750,30800,30800,30750,105
|
|
20231117,112900,1803448550,30800,30800,30800,30750,1132
|
|
20231117,112800,1768632950,30800,30800,30800,30800,24
|
|
20231117,112700,1767893750,30750,30850,30850,30750,841
|
|
20231117,112600,1741986400,30850,30850,30850,30850,12
|
|
20231117,112500,1741616200,30800,30850,30850,30800,118
|
|
20231117,112400,1737976400,30800,30800,30800,30800,15
|
|
20231117,112300,1737514400,30850,30850,30850,30850,13
|
|
20231117,112200,1737113350,30850,30800,30850,30800,19
|
|
20231117,112100,1736528000,30850,30850,30850,30850,27
|
|
20231117,112000,1735695050,30850,30850,30850,30850,249
|
|
20231117,111900,1728013400,30800,30850,30850,30800,38
|
|
20231117,111800,1726841850,30850,30850,30850,30850,9
|
|
20231117,111700,1726564200,30850,30750,30850,30750,265
|
|
20231117,111600,1718397000,30800,30800,30800,30800,70
|
|
20231117,111500,1716241000,30750,30800,30800,30750,43
|
|
20231117,111400,1714918400,30750,30750,30750,30750,77
|
|
20231117,111300,1712550650,30750,30800,30800,30750,16
|
|
20231117,111200,1712058050,30800,30750,30800,30700,506
|
|
20231117,111100,1696514200,30750,30700,30750,30700,20
|
|
20231117,111000,1695899300,30750,30700,30750,30700,329
|
|
20231117,110900,1685798550,30700,30750,30750,30700,18
|
|
20231117,110800,1685245800,30750,30750,30750,30700,74
|
|
20231117,110700,1682972800,30750,30700,30750,30700,25
|
|
20231117,110600,1682204800,30750,30750,30750,30750,20
|
|
20231117,110500,1681589800,30750,30750,30750,30750,22
|
|
20231117,110400,1680913300,30700,30700,30700,30700,113
|
|
20231117,110300,1677444200,30700,30700,30750,30700,50
|
|
20231117,110200,1675908850,30650,30650,30700,30650,70
|
|
20231117,110100,1673762100,30700,30700,30700,30700,8
|
|
20231117,110000,1673516500,30650,30700,30700,30650,33
|
|
20231117,105900,1672504350,30700,30700,30700,30650,102
|
|
20231117,105800,1669374500,30700,30650,30750,30650,807
|
|
20231117,105700,1644611550,30650,30600,30650,30600,223
|
|
20231117,105600,1637787700,30650,30650,30650,30650,171
|
|
20231117,105500,1632546550,30700,30650,30700,30650,8
|
|
20231117,105400,1632301000,30650,30650,30650,30650,359
|
|
20231117,105300,1621297650,30700,30750,30750,30700,1061
|
|
20231117,105200,1588724750,30750,30750,30750,30700,179
|
|
20231117,105100,1583229000,30700,30750,30800,30700,103
|
|
20231117,105000,1580061800,30750,30700,30750,30700,772
|
|
20231117,104900,1556351050,30750,30750,30750,30700,122
|
|
20231117,104800,1552600350,30800,30800,30800,30800,112
|
|
20231117,104700,1549150750,30800,30800,30800,30750,166
|
|
20231117,104600,1544041100,30750,30800,30800,30750,198
|
|
20231117,104500,1537951850,30800,30850,30850,30800,273
|
|
20231117,104400,1529543050,30800,30900,30900,30800,952
|
|
20231117,104300,1500174550,30900,30850,30900,30850,45
|
|
20231117,104200,1498785800,30850,30950,30950,30850,334
|
|
20231117,104100,1488481200,30900,30900,30900,30900,12
|
|
20231117,104000,1488110400,30900,30950,30950,30900,549
|
|
20231117,103900,1471145750,30900,30900,30900,30900,1216
|
|
20231117,103800,1433571350,30950,30950,31000,30950,2831
|
|
20231117,103700,1345951550,30950,30950,31000,30950,31
|
|
20231117,103600,1344991750,31000,31000,31000,31000,3
|
|
20231117,103500,1344898750,31000,31000,31000,31000,8
|
|
20231117,103400,1344650750,31000,31000,31000,30950,21
|
|
20231117,103300,1344000500,31000,31000,31000,31000,10
|
|
20231117,103200,1343690500,30950,30950,31000,30950,262
|
|
20231117,103100,1335580750,30950,30950,30950,30950,11
|
|
20231117,103000,1335240300,31000,31000,31000,31000,11
|
|
20231117,102900,1334899300,30950,30950,30950,30950,115
|
|
20231117,102800,1331340050,31000,31000,31000,31000,7
|
|
20231117,102700,1331123050,30950,31000,31000,30950,37
|
|
20231117,102600,1329977350,31000,30950,31000,30950,53
|
|
20231117,102500,1328336850,30950,30950,31000,30950,1009
|
|
20231117,102400,1297107900,30950,31000,31000,30950,230
|
|
20231117,102300,1289988300,31000,30950,31000,30950,98
|
|
20231117,102200,1286952300,30950,31000,31000,30950,27
|
|
20231117,102100,1286116300,30950,30950,30950,30950,464
|
|
20231117,102000,1271755500,31000,31000,31000,31000,12
|
|
20231117,101900,1271383500,30950,31000,31000,30950,57
|
|
20231117,101800,1269617250,31050,31050,31050,31000,972
|
|
20231117,101700,1239480650,31050,31050,31050,31000,898
|
|
20231117,101600,1211641250,31050,31050,31050,31050,119
|
|
20231117,101500,1207946300,31050,31100,31150,31050,274
|
|
20231117,101400,1199434500,31100,31100,31100,31100,25
|
|
20231117,101300,1198657000,31100,31050,31100,31050,297
|
|
20231117,101200,1189435100,31000,31050,31050,31000,22
|
|
20231117,101100,1188752750,31000,31000,31000,31000,0
|
|
20231117,101000,1188752750,31000,31100,31100,31000,774
|
|
20231117,100900,1164720550,31050,31100,31100,31050,47
|
|
20231117,100800,1163260800,31050,31100,31100,31050,571
|
|
20231117,100700,1145503300,31150,31150,31150,31100,25
|
|
20231117,100600,1144725300,31150,31150,31150,31150,527
|
|
20231117,100500,1128309250,31150,31150,31250,31150,27
|
|
20231117,100400,1127467500,31150,31200,31200,31150,66
|
|
20231117,100300,1125409150,31200,31200,31200,31150,507
|
|
20231117,100200,1109615750,31200,31200,31200,31200,6
|
|
20231117,100100,1109428550,31200,31250,31250,31200,698
|
|
20231117,100000,1087650900,31250,31200,31250,31200,12
|
|
20231117,095900,1087275950,31250,31300,31300,31250,266
|
|
20231117,095800,1078952650,31300,30950,31300,30900,4053
|
|
20231117,095700,953187650,30900,30900,30950,30850,869
|
|
20231117,095600,926334900,30900,31000,31000,30900,130
|
|
20231117,095500,922316800,31000,31000,31000,31000,7
|
|
20231117,095400,922099800,31000,30950,31000,30950,211
|
|
20231117,095300,915568950,30900,30900,31000,30900,57
|
|
20231117,095200,913807150,30900,31000,31000,30900,415
|
|
20231117,095100,900982100,30950,30950,30950,30950,31
|
|
20231117,095000,900022650,30950,31000,31000,30900,262
|
|
20231117,094900,891913450,31000,31000,31000,31000,8
|
|
20231117,094800,891665450,30950,30950,30950,30950,205
|
|
20231117,094700,885320700,31000,30950,31000,30950,9
|
|
20231117,094600,885041800,30950,30950,30950,30900,558
|
|
20231117,094500,867792200,30950,31000,31000,30950,8
|
|
20231117,094400,867544250,30950,31000,31000,30950,358
|
|
20231117,094300,856463250,31000,31000,31000,31000,3
|
|
20231117,094200,856370250,31000,30950,31000,30950,54
|
|
20231117,094100,854698600,30950,30950,30950,30950,106
|
|
20231117,094000,851417900,31000,30950,31000,30950,60
|
|
20231117,093900,849560400,30950,31000,31000,30950,8
|
|
20231117,093800,849312450,30900,30900,30950,30900,79
|
|
20231117,093700,846868600,30900,30950,30950,30900,263
|
|
20231117,093600,838729950,31000,31000,31000,30950,227
|
|
20231117,093500,831704000,31000,31050,31050,30950,329
|
|
20231117,093400,821504950,31050,31050,31050,31000,234
|
|
20231117,093300,814248700,30950,31100,31100,30950,1281
|
|
20231117,093200,774532300,31100,31000,31100,31000,336
|
|
20231117,093100,764115350,31050,31100,31100,31050,147
|
|
20231117,093000,759550650,31050,31050,31050,31000,1094
|
|
20231117,092900,725582450,31050,31100,31100,31050,326
|
|
20231117,092800,715458750,31100,31100,31100,31050,1035
|
|
20231117,092700,683270750,31050,31150,31150,31050,1605
|
|
20231117,092600,633336550,31150,31150,31150,31150,6
|
|
20231117,092500,633149650,31150,31150,31150,31150,1274
|
|
20231117,092400,593464550,31150,31250,31250,31150,1848
|
|
20231117,092300,535775800,31250,31300,31300,31250,75
|
|
20231117,092200,533428550,31250,31250,31250,31250,8
|
|
20231117,092100,533178550,31250,31300,31300,31200,3230
|
|
20231117,092000,432192900,31350,31350,31350,31350,21
|
|
20231117,091900,431534550,31350,31350,31350,31350,499
|
|
20231117,091800,415890900,31350,31350,31350,31350,91
|
|
20231117,091700,413038050,31350,31350,31350,31350,62
|
|
20231117,091600,411094350,31350,31400,31400,31350,509
|
|
20231117,091500,395121750,31400,31450,31450,31400,160
|
|
20231117,091400,390093600,31450,31450,31450,31450,212
|
|
20231117,091300,383426200,31450,31450,31450,31450,130
|
|
20231117,091200,379337700,31500,31500,31500,31500,174
|
|
20231117,091100,373856700,31500,31400,31500,31400,1149
|
|
20231117,091000,337673750,31450,31450,31450,31450,96
|
|
20231117,090900,334654550,31450,31250,31550,31250,3283
|
|
20231117,090800,231423900,31250,31300,31300,31250,486
|
|
20231117,090700,216214400,31300,31350,31350,31300,1142
|
|
20231117,090600,180422650,31400,31400,31400,31400,7
|
|
20231117,090500,180202850,31400,31400,31400,31400,267
|
|
20231117,090400,171819050,31400,31400,31400,31400,92
|
|
20231117,090300,168930250,31450,31450,31500,31400,189
|
|
20231117,090200,162991000,31500,31450,31500,31450,521
|
|
20231117,090100,146602150,31450,31350,31500,31350,2864
|
|
20231117,090000,56582350,31300,31100,31300,31100,1740
|