659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,195600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,195500,2881316350,23600,23600,23600,23600,0
|
|
20231106,195400,2881316350,23600,23600,23600,23600,0
|
|
20231106,195300,2881316350,23600,23600,23600,23600,0
|
|
20231106,195200,2881316350,23600,23600,23600,23600,0
|
|
20231106,195100,2881316350,23600,23600,23600,23600,0
|
|
20231106,195000,2881316350,23600,23600,23600,23600,0
|
|
20231106,194900,2881316350,23600,23600,23600,23600,0
|
|
20231106,194800,2881316350,23600,23600,23600,23600,0
|
|
20231106,194700,2881316350,23600,23600,23600,23600,0
|
|
20231106,194600,2881316350,23600,23600,23600,23600,0
|
|
20231106,194500,2881316350,23600,23600,23600,23600,0
|
|
20231106,194400,2881316350,23600,23600,23600,23600,0
|
|
20231106,194300,2881316350,23600,23600,23600,23600,0
|
|
20231106,194200,2881316350,23600,23600,23600,23600,0
|
|
20231106,194100,2881316350,23600,23600,23600,23600,0
|
|
20231106,194000,2881316350,23600,23600,23600,23600,0
|
|
20231106,193900,2881316350,23600,23600,23600,23600,0
|
|
20231106,193800,2881316350,23600,23600,23600,23600,0
|
|
20231106,193700,2881316350,23600,23600,23600,23600,0
|
|
20231106,193600,2881316350,23600,23600,23600,23600,0
|
|
20231106,193500,2881316350,23600,23600,23600,23600,0
|
|
20231106,193400,2881316350,23600,23600,23600,23600,0
|
|
20231106,193300,2881316350,23600,23600,23600,23600,0
|
|
20231106,193200,2881316350,23600,23600,23600,23600,0
|
|
20231106,193100,2881316350,23600,23600,23600,23600,0
|
|
20231106,193000,2881316350,23600,23600,23600,23600,0
|
|
20231106,192900,2881316350,23600,23600,23600,23600,0
|
|
20231106,192800,2881316350,23600,23600,23600,23600,0
|
|
20231106,192700,2881316350,23600,23600,23600,23600,0
|
|
20231106,192600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,192500,2881316350,23600,23600,23600,23600,0
|
|
20231106,192400,2881316350,23600,23600,23600,23600,0
|
|
20231106,192300,2881316350,23600,23600,23600,23600,0
|
|
20231106,192200,2881316350,23600,23600,23600,23600,0
|
|
20231106,192100,2881316350,23600,23600,23600,23600,0
|
|
20231106,192000,2881316350,23600,23600,23600,23600,0
|
|
20231106,191900,2881316350,23600,23600,23600,23600,0
|
|
20231106,191800,2881316350,23600,23600,23600,23600,0
|
|
20231106,191700,2881316350,23600,23600,23600,23600,0
|
|
20231106,191600,2881316350,23600,23600,23600,23600,0
|
|
20231106,191500,2881316350,23600,23600,23600,23600,0
|
|
20231106,191400,2881316350,23600,23600,23600,23600,0
|
|
20231106,191300,2881316350,23600,23600,23600,23600,0
|
|
20231106,191200,2881316350,23600,23600,23600,23600,0
|
|
20231106,191100,2881316350,23600,23600,23600,23600,0
|
|
20231106,191000,2881316350,23600,23600,23600,23600,0
|
|
20231106,190900,2881316350,23600,23600,23600,23600,0
|
|
20231106,190800,2881316350,23600,23600,23600,23600,0
|
|
20231106,190700,2881316350,23600,23600,23600,23600,0
|
|
20231106,190600,2881316350,23600,23600,23600,23600,0
|
|
20231106,190500,2881316350,23600,23600,23600,23600,0
|
|
20231106,190400,2881316350,23600,23600,23600,23600,0
|
|
20231106,190300,2881316350,23600,23600,23600,23600,0
|
|
20231106,190200,2881316350,23600,23600,23600,23600,0
|
|
20231106,190100,2881316350,23600,23600,23600,23600,0
|
|
20231106,190000,2881316350,23600,23600,23600,23600,0
|
|
20231106,185900,2881316350,23600,23600,23600,23600,0
|
|
20231106,185800,2881316350,23600,23600,23600,23600,0
|
|
20231106,185700,2881316350,23600,23600,23600,23600,0
|
|
20231106,185600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,185500,2881316350,23600,23600,23600,23600,0
|
|
20231106,185400,2881316350,23600,23600,23600,23600,0
|
|
20231106,185300,2881316350,23600,23600,23600,23600,0
|
|
20231106,185200,2881316350,23600,23600,23600,23600,0
|
|
20231106,185100,2881316350,23600,23600,23600,23600,0
|
|
20231106,185000,2881316350,23600,23600,23600,23600,0
|
|
20231106,184900,2881316350,23600,23600,23600,23600,0
|
|
20231106,184800,2881316350,23600,23600,23600,23600,0
|
|
20231106,184700,2881316350,23600,23600,23600,23600,0
|
|
20231106,184600,2881316350,23600,23600,23600,23600,0
|
|
20231106,184500,2881316350,23600,23600,23600,23600,0
|
|
20231106,184400,2881316350,23600,23600,23600,23600,0
|
|
20231106,184300,2881316350,23600,23600,23600,23600,0
|
|
20231106,184200,2881316350,23600,23600,23600,23600,0
|
|
20231106,184100,2881316350,23600,23600,23600,23600,0
|
|
20231106,184000,2881316350,23600,23600,23600,23600,0
|
|
20231106,183900,2881316350,23600,23600,23600,23600,0
|
|
20231106,183800,2881316350,23600,23600,23600,23600,0
|
|
20231106,183700,2881316350,23600,23600,23600,23600,0
|
|
20231106,183600,2881316350,23600,23600,23600,23600,0
|
|
20231106,183500,2881316350,23600,23600,23600,23600,0
|
|
20231106,183400,2881316350,23600,23600,23600,23600,0
|
|
20231106,183300,2881316350,23600,23600,23600,23600,0
|
|
20231106,183200,2881316350,23600,23600,23600,23600,0
|
|
20231106,183100,2881316350,23600,23600,23600,23600,0
|
|
20231106,183000,2881316350,23600,23600,23600,23600,0
|
|
20231106,182900,2881316350,23600,23600,23600,23600,0
|
|
20231106,182800,2881316350,23600,23600,23600,23600,0
|
|
20231106,182700,2881316350,23600,23600,23600,23600,0
|
|
20231106,182600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,182500,2881316350,23600,23600,23600,23600,0
|
|
20231106,182400,2881316350,23600,23600,23600,23600,0
|
|
20231106,182300,2881316350,23600,23600,23600,23600,0
|
|
20231106,182200,2881316350,23600,23600,23600,23600,0
|
|
20231106,182100,2881316350,23600,23600,23600,23600,0
|
|
20231106,182000,2881316350,23600,23600,23600,23600,0
|
|
20231106,181900,2881316350,23600,23600,23600,23600,0
|
|
20231106,181800,2881316350,23600,23600,23600,23600,0
|
|
20231106,181700,2881316350,23600,23600,23600,23600,0
|
|
20231106,181600,2881316350,23600,23600,23600,23600,0
|
|
20231106,181500,2881316350,23600,23600,23600,23600,0
|
|
20231106,181400,2881316350,23600,23600,23600,23600,0
|
|
20231106,181300,2881316350,23600,23600,23600,23600,0
|
|
20231106,181200,2881316350,23600,23600,23600,23600,0
|
|
20231106,181100,2881316350,23600,23600,23600,23600,0
|
|
20231106,181000,2881316350,23600,23600,23600,23600,0
|
|
20231106,180900,2881316350,23600,23600,23600,23600,0
|
|
20231106,180800,2881316350,23600,23600,23600,23600,0
|
|
20231106,180700,2881316350,23600,23600,23600,23600,0
|
|
20231106,180600,2881316350,23600,23600,23600,23600,0
|
|
20231106,180500,2881316350,23600,23600,23600,23600,0
|
|
20231106,180400,2881316350,23600,23600,23600,23600,0
|
|
20231106,180300,2881316350,23600,23600,23600,23600,0
|
|
20231106,180200,2881316350,23600,23600,23600,23600,0
|
|
20231106,180100,2881316350,23600,23600,23600,23600,0
|
|
20231106,180000,2881316350,23600,23600,23600,23600,0
|
|
20231106,175900,2881316350,23600,23600,23600,23600,0
|
|
20231106,175800,2881316350,23600,23600,23600,23600,0
|
|
20231106,175700,2881316350,23600,23600,23600,23600,0
|
|
20231106,175600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,175500,2881316350,23600,23600,23600,23600,0
|
|
20231106,175400,2881316350,23600,23600,23600,23600,0
|
|
20231106,175300,2881316350,23600,23600,23600,23600,0
|
|
20231106,175200,2881316350,23600,23600,23600,23600,0
|
|
20231106,175100,2881316350,23600,23600,23600,23600,0
|
|
20231106,175000,2881316350,23600,23600,23600,23600,0
|
|
20231106,174900,2881316350,23600,23600,23600,23600,0
|
|
20231106,174800,2881316350,23600,23600,23600,23600,0
|
|
20231106,174700,2881316350,23600,23600,23600,23600,0
|
|
20231106,174600,2881316350,23600,23600,23600,23600,0
|
|
20231106,174500,2881316350,23600,23600,23600,23600,0
|
|
20231106,174400,2881316350,23600,23600,23600,23600,0
|
|
20231106,174300,2881316350,23600,23600,23600,23600,0
|
|
20231106,174200,2881316350,23600,23600,23600,23600,0
|
|
20231106,174100,2881316350,23600,23600,23600,23600,0
|
|
20231106,174000,2881316350,23600,23600,23600,23600,0
|
|
20231106,173900,2881316350,23600,23600,23600,23600,0
|
|
20231106,173800,2881316350,23600,23600,23600,23600,0
|
|
20231106,173700,2881316350,23600,23600,23600,23600,0
|
|
20231106,173600,2881316350,23600,23600,23600,23600,0
|
|
20231106,173500,2881316350,23600,23600,23600,23600,0
|
|
20231106,173400,2881316350,23600,23600,23600,23600,0
|
|
20231106,173300,2881316350,23600,23600,23600,23600,0
|
|
20231106,173200,2881316350,23600,23600,23600,23600,0
|
|
20231106,173100,2881316350,23600,23600,23600,23600,0
|
|
20231106,173000,2881316350,23600,23600,23600,23600,0
|
|
20231106,172900,2881316350,23600,23600,23600,23600,0
|
|
20231106,172800,2881316350,23600,23600,23600,23600,0
|
|
20231106,172700,2881316350,23600,23600,23600,23600,0
|
|
20231106,172600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,172500,2881316350,23600,23600,23600,23600,0
|
|
20231106,172400,2881316350,23600,23600,23600,23600,0
|
|
20231106,172300,2881316350,23600,23600,23600,23600,0
|
|
20231106,172200,2881316350,23600,23600,23600,23600,0
|
|
20231106,172100,2881316350,23600,23600,23600,23600,0
|
|
20231106,172000,2881316350,23600,23600,23600,23600,0
|
|
20231106,171900,2881316350,23600,23600,23600,23600,0
|
|
20231106,171800,2881316350,23600,23600,23600,23600,0
|
|
20231106,171700,2881316350,23600,23600,23600,23600,0
|
|
20231106,171600,2881316350,23600,23600,23600,23600,0
|
|
20231106,171500,2881316350,23600,23600,23600,23600,0
|
|
20231106,171400,2881316350,23600,23600,23600,23600,0
|
|
20231106,171300,2881316350,23600,23600,23600,23600,0
|
|
20231106,171200,2881316350,23600,23600,23600,23600,0
|
|
20231106,171100,2881316350,23600,23600,23600,23600,0
|
|
20231106,171000,2881316350,23600,23600,23600,23600,0
|
|
20231106,170900,2881316350,23600,23600,23600,23600,0
|
|
20231106,170800,2881316350,23600,23600,23600,23600,0
|
|
20231106,170700,2881316350,23600,23600,23600,23600,0
|
|
20231106,170600,2881316350,23600,23600,23600,23600,0
|
|
20231106,170500,2881316350,23600,23600,23600,23600,0
|
|
20231106,170400,2881316350,23600,23600,23600,23600,0
|
|
20231106,170300,2881316350,23600,23600,23600,23600,0
|
|
20231106,170200,2881316350,23600,23600,23600,23600,0
|
|
20231106,170100,2881316350,23600,23600,23600,23600,0
|
|
20231106,170000,2881316350,23600,23600,23600,23600,0
|
|
20231106,165900,2881316350,23600,23600,23600,23600,0
|
|
20231106,165800,2881316350,23600,23600,23600,23600,0
|
|
20231106,165700,2881316350,23600,23600,23600,23600,0
|
|
20231106,165600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,165500,2881316350,23600,23600,23600,23600,0
|
|
20231106,165400,2881316350,23600,23600,23600,23600,0
|
|
20231106,165300,2881316350,23600,23600,23600,23600,0
|
|
20231106,165200,2881316350,23600,23600,23600,23600,0
|
|
20231106,165100,2881316350,23600,23600,23600,23600,0
|
|
20231106,165000,2881316350,23600,23600,23600,23600,0
|
|
20231106,164900,2881316350,23600,23600,23600,23600,0
|
|
20231106,164800,2881316350,23600,23600,23600,23600,0
|
|
20231106,164700,2881316350,23600,23600,23600,23600,0
|
|
20231106,164600,2881316350,23600,23600,23600,23600,0
|
|
20231106,164500,2881316350,23600,23600,23600,23600,0
|
|
20231106,164400,2881316350,23600,23600,23600,23600,0
|
|
20231106,164300,2881316350,23600,23600,23600,23600,0
|
|
20231106,164200,2881316350,23600,23600,23600,23600,0
|
|
20231106,164100,2881316350,23600,23600,23600,23600,0
|
|
20231106,164000,2881316350,23600,23600,23600,23600,0
|
|
20231106,163900,2881316350,23600,23600,23600,23600,0
|
|
20231106,163800,2881316350,23600,23600,23600,23600,0
|
|
20231106,163700,2881316350,23600,23600,23600,23600,0
|
|
20231106,163600,2881316350,23600,23600,23600,23600,0
|
|
20231106,163500,2881316350,23600,23600,23600,23600,0
|
|
20231106,163400,2881316350,23600,23600,23600,23600,0
|
|
20231106,163300,2881316350,23600,23600,23600,23600,0
|
|
20231106,163200,2881316350,23600,23600,23600,23600,0
|
|
20231106,163100,2881316350,23600,23600,23600,23600,0
|
|
20231106,163000,2881316350,23600,23600,23600,23600,0
|
|
20231106,162900,2881316350,23600,23600,23600,23600,0
|
|
20231106,162800,2881316350,23600,23600,23600,23600,0
|
|
20231106,162700,2881316350,23600,23600,23600,23600,0
|
|
20231106,162600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,162500,2881316350,23600,23600,23600,23600,0
|
|
20231106,162400,2881316350,23600,23600,23600,23600,0
|
|
20231106,162300,2881316350,23600,23600,23600,23600,0
|
|
20231106,162200,2881316350,23600,23600,23600,23600,0
|
|
20231106,162100,2881316350,23600,23600,23600,23600,0
|
|
20231106,162000,2881316350,23600,23600,23600,23600,0
|
|
20231106,161900,2881316350,23600,23600,23600,23600,0
|
|
20231106,161800,2881316350,23600,23600,23600,23600,0
|
|
20231106,161700,2881316350,23600,23600,23600,23600,0
|
|
20231106,161600,2881316350,23600,23600,23600,23600,0
|
|
20231106,161500,2881316350,23600,23600,23600,23600,0
|
|
20231106,161400,2881316350,23600,23600,23600,23600,0
|
|
20231106,161300,2881316350,23600,23600,23600,23600,0
|
|
20231106,161200,2881316350,23600,23600,23600,23600,0
|
|
20231106,161100,2881316350,23600,23600,23600,23600,0
|
|
20231106,161000,2881316350,23600,23600,23600,23600,0
|
|
20231106,160900,2881316350,23600,23600,23600,23600,0
|
|
20231106,160800,2881316350,23600,23600,23600,23600,0
|
|
20231106,160700,2881316350,23600,23600,23600,23600,0
|
|
20231106,160600,2881316350,23600,23600,23600,23600,0
|
|
20231106,160500,2881316350,23600,23600,23600,23600,0
|
|
20231106,160400,2881316350,23600,23600,23600,23600,0
|
|
20231106,160300,2881316350,23600,23600,23600,23600,0
|
|
20231106,160200,2881316350,23600,23600,23600,23600,0
|
|
20231106,160100,2881316350,23600,23600,23600,23600,0
|
|
20231106,160000,2881316350,23600,23600,23600,23600,0
|
|
20231106,155900,2881316350,23600,23600,23600,23600,0
|
|
20231106,155800,2881316350,23600,23600,23600,23600,0
|
|
20231106,155700,2881316350,23600,23600,23600,23600,0
|
|
20231106,155600,2881316350,23600,23600,23600,23600,1459
|
|
20231106,155500,2881316350,23600,23600,23600,23600,0
|
|
20231106,155400,2881316350,23600,23600,23600,23600,0
|
|
20231106,155300,2881316350,23600,23600,23600,23600,0
|
|
20231106,155200,2881316350,23600,23600,23600,23600,0
|
|
20231106,155100,2881316350,23600,23600,23600,23600,0
|
|
20231106,155000,2881316350,23600,23600,23600,23600,0
|
|
20231106,154900,2881316350,23600,23600,23600,23600,0
|
|
20231106,154800,2881316350,23600,23600,23600,23600,0
|
|
20231106,154700,2881316350,23600,23600,23600,23600,0
|
|
20231106,154600,2881316350,23600,23600,23600,23600,0
|
|
20231106,154500,2881316350,23600,23600,23600,23600,0
|
|
20231106,154400,2881316350,23600,23600,23600,23600,0
|
|
20231106,154300,2881316350,23600,23600,23600,23600,0
|
|
20231106,154200,2881316350,23600,23600,23600,23600,0
|
|
20231106,154100,2881316350,23600,23600,23600,23600,0
|
|
20231106,154000,2881316350,23600,23600,23600,23600,0
|
|
20231106,153900,2881316350,23600,23600,23600,23600,0
|
|
20231106,153800,2881316350,23600,23600,23600,23600,0
|
|
20231106,153700,2881316350,23600,23600,23600,23600,0
|
|
20231106,153600,2881316350,23600,23600,23600,23600,0
|
|
20231106,153500,2881316350,23600,23600,23600,23600,0
|
|
20231106,153400,2881316350,23600,23600,23600,23600,0
|
|
20231106,153300,2881316350,23600,23600,23600,23600,0
|
|
20231106,153200,2881316350,23600,23600,23600,23600,0
|
|
20231106,153100,2881316350,23600,23600,23600,23600,0
|
|
20231106,153000,2881316350,23600,23600,23600,23600,1459
|
|
20231106,152900,2846883950,23550,23550,23550,23550,0
|
|
20231106,152800,2846883950,23550,23550,23550,23550,0
|
|
20231106,152700,2846883950,23550,23550,23550,23550,0
|
|
20231106,152600,2846883950,23550,23550,23550,23550,0
|
|
20231106,152500,2846883950,23550,23550,23550,23550,0
|
|
20231106,152400,2846883950,23550,23550,23550,23550,0
|
|
20231106,152300,2846883950,23550,23550,23550,23550,0
|
|
20231106,152200,2846883950,23550,23550,23550,23550,0
|
|
20231106,152100,2846883950,23550,23550,23550,23550,0
|
|
20231106,152000,2846883950,23550,23550,23550,23550,0
|
|
20231106,151900,2846883950,23550,23600,23600,23550,406
|
|
20231106,151800,2837316200,23550,23550,23650,23550,274
|
|
20231106,151700,2830849300,23550,23650,23650,23550,130
|
|
20231106,151600,2827782300,23600,23650,23650,23600,15
|
|
20231106,151500,2827428050,23550,23600,23600,23550,163
|
|
20231106,151400,2823586400,23600,23650,23650,23600,373
|
|
20231106,151300,2814782600,23650,23700,23700,23600,270
|
|
20231106,151200,2808404600,23650,23650,23650,23650,15
|
|
20231106,151100,2808049850,23700,23600,23700,23600,22
|
|
20231106,151000,2807530550,23600,23700,23700,23600,30
|
|
20231106,150900,2806822450,23600,23600,23600,23600,12
|
|
20231106,150800,2806539250,23700,23600,23700,23600,3
|
|
20231106,150700,2806468350,23600,23750,23750,23600,702
|
|
20231106,150600,2789887150,23750,23750,23800,23750,503
|
|
20231106,150500,2777940750,23900,23650,24000,23650,3142
|
|
20231106,150400,2702881800,23700,23600,23700,23600,520
|
|
20231106,150300,2690586400,23700,23550,23700,23550,1155
|
|
20231106,150200,2663252850,23600,23650,23700,23600,782
|
|
20231106,150100,2644737850,23600,23500,23600,23450,1738
|
|
20231106,150000,2603879550,23500,23450,23500,23450,33
|
|
20231106,145900,2603105650,23450,23450,23450,23450,929
|
|
20231106,145800,2581320600,23450,23450,23450,23450,1
|
|
20231106,145700,2581297150,23450,23450,23450,23450,0
|
|
20231106,145600,2581297150,23450,23400,23450,23350,1791
|
|
20231106,145500,2539319500,23400,23350,23400,23350,169
|
|
20231106,145400,2535365700,23350,23350,23350,23350,0
|
|
20231106,145300,2535365700,23350,23350,23350,23350,120
|
|
20231106,145200,2532563700,23350,23400,23400,23350,41
|
|
20231106,145100,2531606200,23400,23400,23400,23400,8
|
|
20231106,145000,2531419000,23350,23350,23400,23350,207
|
|
20231106,144900,2526585400,23350,23350,23350,23350,16
|
|
20231106,144800,2526211800,23350,23350,23350,23350,125
|
|
20231106,144700,2523293050,23350,23350,23350,23350,2
|
|
20231106,144600,2523246350,23400,23400,23400,23400,124
|
|
20231106,144500,2520344750,23350,23350,23350,23350,0
|
|
20231106,144400,2520344750,23350,23350,23350,23350,1
|
|
20231106,144300,2520321400,23350,23350,23350,23350,0
|
|
20231106,144200,2520321400,23350,23350,23350,23350,1
|
|
20231106,144100,2520298050,23300,23300,23300,23300,0
|
|
20231106,144000,2520298050,23300,23300,23300,23300,0
|
|
20231106,143900,2520298050,23300,23300,23300,23300,231
|
|
20231106,143800,2514915750,23300,23400,23400,23300,461
|
|
20231106,143700,2504158550,23400,23400,23400,23400,12
|
|
20231106,143600,2503877750,23400,23400,23400,23400,0
|
|
20231106,143500,2503877750,23400,23400,23400,23400,200
|
|
20231106,143400,2499197750,23400,23400,23400,23400,0
|
|
20231106,143300,2499197750,23400,23400,23400,23400,0
|
|
20231106,143200,2499197750,23400,23400,23400,23400,0
|
|
20231106,143100,2499197750,23400,23400,23400,23400,0
|
|
20231106,143000,2499197750,23400,23400,23400,23400,62
|
|
20231106,142900,2497746950,23400,23400,23400,23400,49
|
|
20231106,142800,2496600350,23400,23400,23400,23400,1
|
|
20231106,142700,2496576950,23400,23350,23400,23350,196
|
|
20231106,142600,2491994200,23350,23350,23350,23350,0
|
|
20231106,142500,2491994200,23350,23350,23350,23350,0
|
|
20231106,142400,2491994200,23350,23350,23350,23300,1167
|
|
20231106,142300,2464792100,23400,23400,23400,23400,0
|
|
20231106,142200,2464792100,23400,23400,23400,23400,0
|
|
20231106,142100,2464792100,23400,23400,23400,23400,0
|
|
20231106,142000,2464792100,23400,23400,23400,23400,127
|
|
20231106,141900,2461820300,23400,23400,23400,23400,112
|
|
20231106,141800,2459199500,23400,23350,23400,23350,83
|
|
20231106,141700,2457261200,23350,23300,23350,23300,153
|
|
20231106,141600,2453688700,23350,23350,23350,23350,2
|
|
20231106,141500,2453642000,23250,23250,23250,23250,1
|
|
20231106,141400,2453618750,23250,23300,23300,23250,464
|
|
20231106,141300,2442816050,23300,23300,23300,23300,20
|
|
20231106,141200,2442350050,23300,23300,23300,23300,439
|
|
20231106,141100,2432121350,23400,23400,23400,23400,5
|
|
20231106,141000,2432004350,23350,23350,23350,23350,5
|
|
20231106,140900,2431887600,23350,23350,23350,23350,224
|
|
20231106,140800,2426657200,23350,23350,23350,23350,0
|
|
20231106,140700,2426657200,23350,23400,23400,23350,93
|
|
20231106,140600,2424485400,23400,23400,23400,23400,222
|
|
20231106,140500,2419290600,23450,23450,23450,23450,59
|
|
20231106,140400,2417907050,23450,23450,23450,23450,0
|
|
20231106,140300,2417907050,23450,23450,23450,23450,1
|
|
20231106,140200,2417883600,23450,23450,23450,23400,81
|
|
20231106,140100,2415984200,23400,23400,23400,23400,170
|
|
20231106,140000,2412006200,23400,23400,23400,23400,108
|
|
20231106,135900,2409479000,23350,23300,23350,23300,31
|
|
20231106,135800,2408755350,23350,23300,23350,23300,66
|
|
20231106,135700,2407216750,23300,23300,23300,23300,227
|
|
20231106,135600,2401927650,23350,23350,23350,23350,39
|
|
20231106,135500,2401017000,23350,23350,23350,23350,0
|
|
20231106,135400,2401017000,23350,23350,23350,23350,0
|
|
20231106,135300,2401017000,23350,23350,23350,23350,0
|
|
20231106,135200,2401017000,23350,23350,23350,23350,270
|
|
20231106,135100,2394712500,23400,23350,23400,23350,204
|
|
20231106,135000,2389948450,23350,23350,23350,23350,50
|
|
20231106,134900,2388780950,23350,23300,23350,23300,24
|
|
20231106,134800,2388220600,23300,23300,23300,23300,10
|
|
20231106,134700,2387987600,23400,23350,23400,23350,160
|
|
20231106,134600,2384251100,23350,23350,23350,23350,308
|
|
20231106,134500,2377059300,23300,23350,23350,23300,20
|
|
20231106,134400,2376593100,23350,23350,23350,23350,0
|
|
20231106,134300,2376593100,23350,23350,23350,23350,7
|
|
20231106,134200,2376429650,23300,23400,23400,23300,24
|
|
20231106,134100,2375869800,23400,23400,23400,23400,0
|
|
20231106,134000,2375869800,23400,23400,23400,23400,109
|
|
20231106,133900,2373319200,23450,23450,23450,23450,0
|
|
20231106,133800,2373319200,23450,23450,23450,23450,13
|
|
20231106,133700,2373014350,23450,23400,23450,23400,137
|
|
20231106,133600,2369808250,23350,23300,23400,23300,723
|
|
20231106,133500,2352929750,23350,23350,23350,23350,0
|
|
20231106,133400,2352929750,23350,23350,23350,23350,7
|
|
20231106,133300,2352766300,23300,23300,23300,23300,187
|
|
20231106,133200,2348409200,23250,23250,23250,23250,67
|
|
20231106,133100,2346851450,23250,23300,23300,23250,130
|
|
20231106,133000,2343826700,23350,23300,23350,23300,35
|
|
20231106,132900,2343010600,23300,23350,23350,23300,104
|
|
20231106,132800,2340587150,23350,23300,23350,23300,186
|
|
20231106,132700,2336253300,23300,23300,23300,23300,55
|
|
20231106,132600,2334971800,23300,23300,23300,23300,0
|
|
20231106,132500,2334971800,23300,23200,23300,23150,1215
|
|
20231106,132400,2306686950,23200,23150,23200,23100,23
|
|
20231106,132300,2306155350,23100,23100,23100,23100,0
|
|
20231106,132200,2306155350,23100,23100,23100,23100,135
|
|
20231106,132100,2303036850,23100,23100,23100,23100,0
|
|
20231106,132000,2303036850,23100,23200,23200,23100,200
|
|
20231106,131900,2298408050,23200,23200,23200,23200,17
|
|
20231106,131800,2298013650,23200,23200,23200,23200,50
|
|
20231106,131700,2296853650,23150,23200,23200,23100,228
|
|
20231106,131600,2291564950,23250,23250,23250,23250,20
|
|
20231106,131500,2291099950,23250,23250,23250,23250,74
|
|
20231106,131400,2289379450,23250,23250,23250,23250,302
|
|
20231106,131300,2282357950,23200,23200,23200,23200,7
|
|
20231106,131200,2282195550,23200,23200,23200,23200,0
|
|
20231106,131100,2282195550,23200,23100,23200,23100,305
|
|
20231106,131000,2275132200,23150,23150,23150,23150,33
|
|
20231106,130900,2274368250,23100,23100,23100,23100,26
|
|
20231106,130800,2273767650,23100,23100,23100,23100,0
|
|
20231106,130700,2273767650,23100,23100,23100,23100,100
|
|
20231106,130600,2271457650,23100,23100,23100,23100,0
|
|
20231106,130500,2271457650,23100,23100,23100,23100,0
|
|
20231106,130400,2271457650,23100,23100,23100,23100,96
|
|
20231106,130300,2269240050,23100,23100,23100,23100,101
|
|
20231106,130200,2266906950,23100,23100,23100,23100,179
|
|
20231106,130100,2262772050,23100,23150,23150,23100,101
|
|
20231106,130000,2260433950,23150,23150,23150,23150,0
|
|
20231106,125900,2260433950,23150,23100,23150,23100,69
|
|
20231106,125800,2258839550,23100,23100,23100,23100,0
|
|
20231106,125700,2258839550,23100,23200,23200,23100,132
|
|
20231106,125600,2255779650,23200,23250,23250,23200,364
|
|
20231106,125500,2247331000,23250,23300,23300,23250,48
|
|
20231106,125400,2246214250,23300,23300,23300,23300,0
|
|
20231106,125300,2246214250,23300,23300,23300,23300,0
|
|
20231106,125200,2246214250,23300,23300,23300,23250,33
|
|
20231106,125100,2245446300,23300,23300,23300,23300,10
|
|
20231106,125000,2245213300,23300,23300,23300,23300,0
|
|
20231106,124900,2245213300,23300,23300,23300,23300,0
|
|
20231106,124800,2245213300,23300,23300,23300,23300,249
|
|
20231106,124700,2239411600,23300,23300,23300,23300,622
|
|
20231106,124600,2224919000,23300,23300,23300,23300,3
|
|
20231106,124500,2224849100,23250,23250,23250,23250,0
|
|
20231106,124400,2224849100,23250,23250,23250,23250,0
|
|
20231106,124300,2224849100,23250,23250,23250,23250,32
|
|
20231106,124200,2224105100,23300,23300,23300,23300,0
|
|
20231106,124100,2224105100,23300,23300,23300,23300,1
|
|
20231106,124000,2224081800,23300,23300,23300,23300,57
|
|
20231106,123900,2222753700,23300,23250,23300,23250,5
|
|
20231106,123800,2222637300,23250,23250,23250,23250,17
|
|
20231106,123700,2222242050,23250,23200,23250,23200,37
|
|
20231106,123600,2221383150,23200,23200,23200,23200,1
|
|
20231106,123500,2221359950,23100,23100,23100,23100,140
|
|
20231106,123400,2218125950,23100,23150,23150,23100,192
|
|
20231106,123300,2213687650,23100,23150,23150,23100,118
|
|
20231106,123200,2210958450,23100,23200,23200,23100,124
|
|
20231106,123100,2208088900,23100,23150,23150,23100,1203
|
|
20231106,123000,2180239900,23200,23250,23250,23150,1010
|
|
20231106,122900,2156808300,23250,23250,23250,23250,10
|
|
20231106,122800,2156575800,23250,23250,23250,23250,1
|
|
20231106,122700,2156552550,23200,23200,23200,23200,6
|
|
20231106,122600,2156413350,23250,23200,23250,23200,129
|
|
20231106,122500,2153417500,23200,23200,23200,23200,10
|
|
20231106,122400,2153185500,23250,23200,23250,23200,4
|
|
20231106,122300,2153092650,23200,23300,23300,23200,1047
|
|
20231106,122200,2128771400,23250,23250,23250,23250,0
|
|
20231106,122100,2128771400,23250,23300,23300,23250,184
|
|
20231106,122000,2124484550,23300,23350,23350,23300,42
|
|
20231106,121900,2123504500,23350,23350,23350,23300,64
|
|
20231106,121800,2122011100,23300,23300,23300,23300,107
|
|
20231106,121700,2119518000,23350,23350,23350,23350,107
|
|
20231106,121600,2117019550,23300,23300,23300,23300,152
|
|
20231106,121500,2113477950,23300,23300,23300,23300,191
|
|
20231106,121400,2109027650,23300,23350,23450,23300,162
|
|
20231106,121300,2105238800,23300,23300,23300,23300,12
|
|
20231106,121200,2104959200,23300,23400,23400,23300,383
|
|
20231106,121100,2096014400,23400,23400,23400,23400,117
|
|
20231106,121000,2093276600,23350,23400,23400,23350,223
|
|
20231106,120900,2088062000,23450,23250,23450,23250,23
|
|
20231106,120800,2087525850,23350,23300,23350,23300,86
|
|
20231106,120700,2085518200,23300,23250,23300,23250,137
|
|
20231106,120600,2082327350,23250,23300,23300,23250,200
|
|
20231106,120500,2077669800,23300,23500,23500,23300,3312
|
|
20231106,120400,2000088150,23500,23600,23600,23500,211
|
|
20231106,120300,1995119900,23650,23650,23650,23650,0
|
|
20231106,120200,1995119900,23650,23650,23650,23650,2
|
|
20231106,120100,1995072600,23650,23700,23700,23650,99
|
|
20231106,120000,1992731000,23700,23800,23800,23700,268
|
|
20231106,115900,1986368350,23700,23750,24000,23650,1289
|
|
20231106,115800,1955607400,23700,23650,23700,23650,3567
|
|
20231106,115700,1871132950,23650,23650,23650,23650,19
|
|
20231106,115600,1870683600,23650,23550,23650,23550,31
|
|
20231106,115500,1869952850,23600,23600,23650,23600,113
|
|
20231106,115400,1867285450,23600,23600,23600,23600,240
|
|
20231106,115300,1861621450,23550,23550,23550,23550,5
|
|
20231106,115200,1861503700,23500,23550,23600,23500,91
|
|
20231106,115100,1859358150,23500,23500,23500,23500,0
|
|
20231106,115000,1859358150,23500,23500,23500,23500,0
|
|
20231106,114900,1859358150,23500,23500,23500,23500,61
|
|
20231106,114800,1857924650,23500,23500,23500,23500,33
|
|
20231106,114700,1857149150,23500,23550,23550,23500,30
|
|
20231106,114600,1856443650,23550,23550,23550,23550,1
|
|
20231106,114500,1856420100,23550,23550,23550,23550,24
|
|
20231106,114400,1855854900,23600,23600,23600,23550,31
|
|
20231106,114300,1855123350,23600,23600,23600,23600,192
|
|
20231106,114200,1850592150,23600,23600,23600,23600,27
|
|
20231106,114100,1849954950,23600,23650,23650,23600,73
|
|
20231106,114000,1848231950,23600,23600,23600,23600,1
|
|
20231106,113900,1848208350,23650,23600,23650,23600,220
|
|
20231106,113800,1843005850,23650,23550,23650,23550,659
|
|
20231106,113700,1827432950,23550,23500,23550,23450,125
|
|
20231106,113600,1824499350,23600,23600,23600,23600,33
|
|
20231106,113500,1823720550,23600,23600,23600,23600,4
|
|
20231106,113400,1823626150,23600,23400,23650,23400,547
|
|
20231106,113300,1810749000,23400,23450,23450,23400,39
|
|
20231106,113200,1809834700,23400,23400,23400,23400,0
|
|
20231106,113100,1809834700,23400,23350,23400,23350,101
|
|
20231106,113000,1807476300,23350,23500,23500,23350,594
|
|
20231106,112900,1793602250,23400,23450,23500,23400,561
|
|
20231106,112800,1780452900,23450,23550,23550,23450,57
|
|
20231106,112700,1779116150,23500,23500,23500,23500,18
|
|
20231106,112600,1778693150,23500,23500,23500,23500,30
|
|
20231106,112500,1777988150,23500,23550,23600,23500,157
|
|
20231106,112400,1774296850,23600,23550,23600,23550,209
|
|
20231106,112300,1769368850,23550,23550,23600,23500,287
|
|
20231106,112200,1762618850,23600,23550,23600,23500,129
|
|
20231106,112100,1759578700,23550,23550,23550,23550,30
|
|
20231106,112000,1758872200,23550,23550,23550,23550,1
|
|
20231106,111900,1758848650,23550,23600,23600,23550,34
|
|
20231106,111800,1758046500,23550,23600,23600,23550,530
|
|
20231106,111700,1745547150,23600,23650,23650,23600,325
|
|
20231106,111600,1737876150,23650,23500,23650,23500,1313
|
|
20231106,111500,1706917400,23450,23400,23500,23400,2020
|
|
20231106,111400,1659514600,23400,23400,23450,23350,1158
|
|
20231106,111300,1632405050,23400,23400,23400,23400,14
|
|
20231106,111200,1632077450,23400,23350,23400,23350,508
|
|
20231106,111100,1620215600,23350,23300,23350,23300,6
|
|
20231106,111000,1620075750,23400,23350,23400,23350,967
|
|
20231106,110900,1597473800,23350,23300,23400,23300,3505
|
|
20231106,110800,1515635350,23350,23350,23350,23350,214
|
|
20231106,110700,1510638450,23300,23300,23300,23300,869
|
|
20231106,110600,1490390750,23300,23300,23300,23300,491
|
|
20231106,110500,1478950450,23300,23300,23300,23300,1
|
|
20231106,110400,1478927150,23350,23250,23350,23250,3281
|
|
20231106,110300,1402532700,23250,23250,23250,23250,481
|
|
20231106,110200,1391349450,23250,23300,23300,23250,398
|
|
20231106,110100,1382092850,23300,23300,23300,23300,11
|
|
20231106,110000,1381836550,23300,23200,23300,23200,1980
|
|
20231106,105900,1335800650,23200,23200,23250,23200,133
|
|
20231106,105800,1332711000,23200,23200,23200,23200,200
|
|
20231106,105700,1328071000,23200,23200,23200,23200,409
|
|
20231106,105600,1318582200,23200,23200,23200,23200,16
|
|
20231106,105500,1318211000,23150,23150,23150,23150,188
|
|
20231106,105400,1313858800,23100,23100,23100,23100,158
|
|
20231106,105300,1310209000,23050,23050,23050,23050,8
|
|
20231106,105200,1310024600,23100,23050,23100,23050,34
|
|
20231106,105100,1309239750,23100,23100,23100,23100,3
|
|
20231106,105000,1309170450,23100,23100,23100,23100,99
|
|
20231106,104900,1306883550,23100,23100,23100,23100,401
|
|
20231106,104800,1297620450,23150,23150,23150,23150,17
|
|
20231106,104700,1297226900,23150,23150,23150,23150,35
|
|
20231106,104600,1296416650,23150,23150,23150,23150,375
|
|
20231106,104500,1287735400,23150,23150,23150,23150,0
|
|
20231106,104400,1287735400,23150,23150,23150,23150,2
|
|
20231106,104300,1287689100,23150,23150,23150,23150,3
|
|
20231106,104200,1287619650,23150,23150,23150,23150,0
|
|
20231106,104100,1287619650,23150,23150,23150,23150,181
|
|
20231106,104000,1283429500,23150,23150,23150,23150,1
|
|
20231106,103900,1283406350,23100,23150,23200,23100,719
|
|
20231106,103800,1266776900,23150,23200,23250,23150,875
|
|
20231106,103700,1246472400,23200,23200,23200,23200,57
|
|
20231106,103600,1245150000,23150,22950,23150,22950,1309
|
|
20231106,103500,1214914450,22950,22950,22950,22950,4
|
|
20231106,103400,1214822650,23000,23000,23000,23000,14
|
|
20231106,103300,1214500650,23050,22950,23050,22950,74
|
|
20231106,103200,1212796950,22950,22950,22950,22950,0
|
|
20231106,103100,1212796950,22950,22950,22950,22950,53
|
|
20231106,103000,1211580600,22950,22950,22950,22950,1
|
|
20231106,102900,1211557650,22950,23000,23000,22950,381
|
|
20231106,102800,1202795250,23000,23000,23000,23000,25
|
|
20231106,102700,1202220250,23000,23000,23000,23000,27
|
|
20231106,102600,1201599250,23000,23000,23000,23000,26
|
|
20231106,102500,1201001250,23000,22950,23050,22950,47
|
|
20231106,102400,1199920800,22950,22950,22950,22950,196
|
|
20231106,102300,1195422600,22950,23150,23200,22950,531
|
|
20231106,102200,1183151250,23200,23200,23200,23200,669
|
|
20231106,102100,1167630450,23200,23200,23200,23150,296
|
|
20231106,102000,1160764800,23150,23150,23150,23150,29
|
|
20231106,101900,1160093450,23150,23100,23150,23100,492
|
|
20231106,101800,1148719850,23100,23100,23100,23000,34
|
|
20231106,101700,1147935150,23100,23150,23150,23100,783
|
|
20231106,101600,1129811200,23150,23100,23150,23100,18
|
|
20231106,101500,1129394550,23150,23050,23150,23050,1358
|
|
20231106,101400,1097974650,23000,23000,23000,23000,0
|
|
20231106,101300,1097974650,23000,23000,23000,23000,0
|
|
20231106,101200,1097974650,23000,23000,23000,23000,4
|
|
20231106,101100,1097882650,23100,23000,23100,23000,3847
|
|
20231106,101000,1009401550,23000,23000,23000,23000,1312
|
|
20231106,100900,979225550,22950,23000,23000,22950,998
|
|
20231106,100800,956281550,23000,22900,23000,22900,44
|
|
20231106,100700,955270450,23000,23000,23000,23000,694
|
|
20231106,100600,939308450,23000,22950,23000,22950,1893
|
|
20231106,100500,895772000,23000,23000,23000,22950,1470
|
|
20231106,100400,861967000,23000,23000,23000,23000,641
|
|
20231106,100300,847224000,23000,23100,23100,23000,1357
|
|
20231106,100200,815967200,23050,23000,23050,23000,585
|
|
20231106,100100,802499850,23000,23000,23000,23000,16
|
|
20231106,100000,802131850,23100,23050,23100,23000,10
|
|
20231106,095900,801901200,23100,23100,23100,23100,193
|
|
20231106,095800,797442900,23150,23100,23150,23100,466
|
|
20231106,095700,786661550,23100,23100,23100,23100,101
|
|
20231106,095600,784328450,23150,23050,23150,23050,576
|
|
20231106,095500,771046500,23000,23000,23050,23000,216
|
|
20231106,095400,766077900,23050,23050,23050,23000,635
|
|
20231106,095300,751461750,23050,23150,23150,23050,250
|
|
20231106,095200,745686400,23150,23150,23150,23150,34
|
|
20231106,095100,744899300,23000,23150,23150,23000,169
|
|
20231106,095000,741004850,23150,22950,23150,22950,2163
|
|
20231106,094900,691077750,22950,22900,22950,22900,521
|
|
20231106,094800,679125700,22900,22850,22900,22850,244
|
|
20231106,094700,673550100,22850,22850,22850,22850,10
|
|
20231106,094600,673321600,22850,22900,22900,22850,181
|
|
20231106,094500,669182700,22900,22900,22900,22900,770
|
|
20231106,094400,651549700,22900,22850,22900,22850,333
|
|
20231106,094300,643930650,22800,22750,22800,22650,702
|
|
20231106,094200,627992700,22650,22700,22700,22650,51
|
|
20231106,094100,626835400,22700,22700,22700,22700,102
|
|
20231106,094000,624520000,22700,22700,22700,22700,0
|
|
20231106,093900,624520000,22700,22700,22700,22700,100
|
|
20231106,093800,622250000,22700,22650,22700,22650,61
|
|
20231106,093700,620866550,22650,22650,22650,22650,109
|
|
20231106,093600,618397700,22650,22700,22700,22550,446
|
|
20231106,093500,608318850,22600,22600,22600,22600,3
|
|
20231106,093400,608251050,22600,22500,22600,22500,192
|
|
20231106,093300,603913750,22550,22500,22550,22500,17
|
|
20231106,093200,603531200,22500,22450,22500,22450,382
|
|
20231106,093100,594948900,22450,22450,22450,22450,12
|
|
20231106,093000,594679500,22550,22200,22900,22200,1463
|
|
20231106,092900,561685100,22250,22250,22250,22250,346
|
|
20231106,092800,553986600,22250,22200,22250,22200,461
|
|
20231106,092700,543745400,22200,22250,22250,22200,406
|
|
20231106,092600,534720550,22250,22200,22350,22200,498
|
|
20231106,092500,523629700,22200,22300,22300,22200,1335
|
|
20231106,092400,493927350,22300,22350,22550,22300,641
|
|
20231106,092300,479570450,22300,22350,22350,22300,439
|
|
20231106,092200,469768250,22350,22250,22350,22200,719
|
|
20231106,092100,453753900,22250,22200,22250,22200,458
|
|
20231106,092000,443565900,22250,22250,22250,22250,334
|
|
20231106,091900,436134400,22250,22250,22400,22250,363
|
|
20231106,091800,428057200,22150,22150,22250,22100,1566
|
|
20231106,091700,393390000,22150,22150,22300,22100,1099
|
|
20231106,091600,369049600,22150,22150,22300,22100,1668
|
|
20231106,091500,332063500,22150,22200,22250,22150,337
|
|
20231106,091400,324586550,22200,22250,22350,22200,752
|
|
20231106,091300,307886500,22250,22300,22450,22250,562
|
|
20231106,091200,295336550,22350,22450,22450,22350,764
|
|
20231106,091100,278231950,22450,22750,22750,22450,1473
|
|
20231106,091000,244969450,22750,22850,22900,22750,875
|
|
20231106,090900,225004550,22900,22900,22900,22850,253
|
|
20231106,090800,219213850,22900,22750,22900,22700,677
|
|
20231106,090700,203773500,22750,22750,22800,22750,633
|
|
20231106,090600,189341250,22800,22750,22950,22750,1680
|
|
20231106,090500,150985950,22800,22750,22800,22750,190
|
|
20231106,090400,146659150,22700,22950,22950,22700,749
|
|
20231106,090300,129592700,22950,22850,23000,22850,321
|
|
20231106,090200,122229400,22850,22800,22850,22750,340
|
|
20231106,090100,114468400,22800,22900,22900,22700,560
|
|
20231106,090000,101722150,22900,23000,23050,22700,4446
|