657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195400,1152124400,22750,22750,22750,22750,845
|
|
20231107,195300,1152124400,22750,22750,22750,22750,0
|
|
20231107,195200,1152124400,22750,22750,22750,22750,0
|
|
20231107,195100,1152124400,22750,22750,22750,22750,0
|
|
20231107,195000,1152124400,22750,22750,22750,22750,0
|
|
20231107,194900,1152124400,22750,22750,22750,22750,0
|
|
20231107,194800,1152124400,22750,22750,22750,22750,0
|
|
20231107,194700,1152124400,22750,22750,22750,22750,0
|
|
20231107,194600,1152124400,22750,22750,22750,22750,0
|
|
20231107,194500,1152124400,22750,22750,22750,22750,0
|
|
20231107,194400,1152124400,22750,22750,22750,22750,0
|
|
20231107,194300,1152124400,22750,22750,22750,22750,0
|
|
20231107,194200,1152124400,22750,22750,22750,22750,0
|
|
20231107,194100,1152124400,22750,22750,22750,22750,0
|
|
20231107,194000,1152124400,22750,22750,22750,22750,0
|
|
20231107,193900,1152124400,22750,22750,22750,22750,0
|
|
20231107,193800,1152124400,22750,22750,22750,22750,0
|
|
20231107,193700,1152124400,22750,22750,22750,22750,0
|
|
20231107,193600,1152124400,22750,22750,22750,22750,0
|
|
20231107,193500,1152124400,22750,22750,22750,22750,0
|
|
20231107,193400,1152124400,22750,22750,22750,22750,0
|
|
20231107,193300,1152124400,22750,22750,22750,22750,0
|
|
20231107,193200,1152124400,22750,22750,22750,22750,0
|
|
20231107,193100,1152124400,22750,22750,22750,22750,0
|
|
20231107,193000,1152124400,22750,22750,22750,22750,0
|
|
20231107,192900,1152124400,22750,22750,22750,22750,0
|
|
20231107,192800,1152124400,22750,22750,22750,22750,0
|
|
20231107,192700,1152124400,22750,22750,22750,22750,0
|
|
20231107,192600,1152124400,22750,22750,22750,22750,0
|
|
20231107,192500,1152124400,22750,22750,22750,22750,0
|
|
20231107,192400,1152124400,22750,22750,22750,22750,845
|
|
20231107,192300,1152124400,22750,22750,22750,22750,0
|
|
20231107,192200,1152124400,22750,22750,22750,22750,0
|
|
20231107,192100,1152124400,22750,22750,22750,22750,0
|
|
20231107,192000,1152124400,22750,22750,22750,22750,0
|
|
20231107,191900,1152124400,22750,22750,22750,22750,0
|
|
20231107,191800,1152124400,22750,22750,22750,22750,0
|
|
20231107,191700,1152124400,22750,22750,22750,22750,0
|
|
20231107,191600,1152124400,22750,22750,22750,22750,0
|
|
20231107,191500,1152124400,22750,22750,22750,22750,0
|
|
20231107,191400,1152124400,22750,22750,22750,22750,0
|
|
20231107,191300,1152124400,22750,22750,22750,22750,0
|
|
20231107,191200,1152124400,22750,22750,22750,22750,0
|
|
20231107,191100,1152124400,22750,22750,22750,22750,0
|
|
20231107,191000,1152124400,22750,22750,22750,22750,0
|
|
20231107,190900,1152124400,22750,22750,22750,22750,0
|
|
20231107,190800,1152124400,22750,22750,22750,22750,0
|
|
20231107,190700,1152124400,22750,22750,22750,22750,0
|
|
20231107,190600,1152124400,22750,22750,22750,22750,0
|
|
20231107,190500,1152124400,22750,22750,22750,22750,0
|
|
20231107,190400,1152124400,22750,22750,22750,22750,0
|
|
20231107,190300,1152124400,22750,22750,22750,22750,0
|
|
20231107,190200,1152124400,22750,22750,22750,22750,0
|
|
20231107,190100,1152124400,22750,22750,22750,22750,0
|
|
20231107,190000,1152124400,22750,22750,22750,22750,0
|
|
20231107,185900,1152124400,22750,22750,22750,22750,0
|
|
20231107,185800,1152124400,22750,22750,22750,22750,0
|
|
20231107,185700,1152124400,22750,22750,22750,22750,0
|
|
20231107,185600,1152124400,22750,22750,22750,22750,0
|
|
20231107,185500,1152124400,22750,22750,22750,22750,0
|
|
20231107,185400,1152124400,22750,22750,22750,22750,845
|
|
20231107,185300,1152124400,22750,22750,22750,22750,0
|
|
20231107,185200,1152124400,22750,22750,22750,22750,0
|
|
20231107,185100,1152124400,22750,22750,22750,22750,0
|
|
20231107,185000,1152124400,22750,22750,22750,22750,0
|
|
20231107,184900,1152124400,22750,22750,22750,22750,0
|
|
20231107,184800,1152124400,22750,22750,22750,22750,0
|
|
20231107,184700,1152124400,22750,22750,22750,22750,0
|
|
20231107,184600,1152124400,22750,22750,22750,22750,0
|
|
20231107,184500,1152124400,22750,22750,22750,22750,0
|
|
20231107,184400,1152124400,22750,22750,22750,22750,0
|
|
20231107,184300,1152124400,22750,22750,22750,22750,0
|
|
20231107,184200,1152124400,22750,22750,22750,22750,0
|
|
20231107,184100,1152124400,22750,22750,22750,22750,0
|
|
20231107,184000,1152124400,22750,22750,22750,22750,0
|
|
20231107,183900,1152124400,22750,22750,22750,22750,0
|
|
20231107,183800,1152124400,22750,22750,22750,22750,0
|
|
20231107,183700,1152124400,22750,22750,22750,22750,0
|
|
20231107,183600,1152124400,22750,22750,22750,22750,0
|
|
20231107,183500,1152124400,22750,22750,22750,22750,0
|
|
20231107,183400,1152124400,22750,22750,22750,22750,0
|
|
20231107,183300,1152124400,22750,22750,22750,22750,0
|
|
20231107,183200,1152124400,22750,22750,22750,22750,0
|
|
20231107,183100,1152124400,22750,22750,22750,22750,0
|
|
20231107,183000,1152124400,22750,22750,22750,22750,0
|
|
20231107,182900,1152124400,22750,22750,22750,22750,0
|
|
20231107,182800,1152124400,22750,22750,22750,22750,0
|
|
20231107,182700,1152124400,22750,22750,22750,22750,0
|
|
20231107,182600,1152124400,22750,22750,22750,22750,0
|
|
20231107,182500,1152124400,22750,22750,22750,22750,0
|
|
20231107,182400,1152124400,22750,22750,22750,22750,845
|
|
20231107,182300,1152124400,22750,22750,22750,22750,0
|
|
20231107,182200,1152124400,22750,22750,22750,22750,0
|
|
20231107,182100,1152124400,22750,22750,22750,22750,0
|
|
20231107,182000,1152124400,22750,22750,22750,22750,0
|
|
20231107,181900,1152124400,22750,22750,22750,22750,0
|
|
20231107,181800,1152124400,22750,22750,22750,22750,0
|
|
20231107,181700,1152124400,22750,22750,22750,22750,0
|
|
20231107,181600,1152124400,22750,22750,22750,22750,0
|
|
20231107,181500,1152124400,22750,22750,22750,22750,0
|
|
20231107,181400,1152124400,22750,22750,22750,22750,0
|
|
20231107,181300,1152124400,22750,22750,22750,22750,0
|
|
20231107,181200,1152124400,22750,22750,22750,22750,0
|
|
20231107,181100,1152124400,22750,22750,22750,22750,0
|
|
20231107,181000,1152124400,22750,22750,22750,22750,0
|
|
20231107,180900,1152124400,22750,22750,22750,22750,0
|
|
20231107,180800,1152124400,22750,22750,22750,22750,0
|
|
20231107,180700,1152124400,22750,22750,22750,22750,0
|
|
20231107,180600,1152124400,22750,22750,22750,22750,0
|
|
20231107,180500,1152124400,22750,22750,22750,22750,0
|
|
20231107,180400,1152124400,22750,22750,22750,22750,0
|
|
20231107,180300,1152124400,22750,22750,22750,22750,0
|
|
20231107,180200,1152124400,22750,22750,22750,22750,0
|
|
20231107,180100,1152124400,22750,22750,22750,22750,0
|
|
20231107,180000,1152124400,22750,22750,22750,22750,0
|
|
20231107,175900,1152124400,22750,22750,22750,22750,0
|
|
20231107,175800,1152124400,22750,22750,22750,22750,0
|
|
20231107,175700,1152124400,22750,22750,22750,22750,0
|
|
20231107,175600,1152124400,22750,22750,22750,22750,0
|
|
20231107,175500,1152124400,22750,22750,22750,22750,0
|
|
20231107,175400,1152124400,22750,22750,22750,22750,845
|
|
20231107,175300,1152124400,22750,22750,22750,22750,0
|
|
20231107,175200,1152124400,22750,22750,22750,22750,0
|
|
20231107,175100,1152124400,22750,22750,22750,22750,0
|
|
20231107,175000,1152124400,22750,22750,22750,22750,0
|
|
20231107,174900,1152124400,22750,22750,22750,22750,0
|
|
20231107,174800,1152124400,22750,22750,22750,22750,0
|
|
20231107,174700,1152124400,22750,22750,22750,22750,0
|
|
20231107,174600,1152124400,22750,22750,22750,22750,0
|
|
20231107,174500,1152124400,22750,22750,22750,22750,0
|
|
20231107,174400,1152124400,22750,22750,22750,22750,0
|
|
20231107,174300,1152124400,22750,22750,22750,22750,0
|
|
20231107,174200,1152124400,22750,22750,22750,22750,0
|
|
20231107,174100,1152124400,22750,22750,22750,22750,0
|
|
20231107,174000,1152124400,22750,22750,22750,22750,0
|
|
20231107,173900,1152124400,22750,22750,22750,22750,0
|
|
20231107,173800,1152124400,22750,22750,22750,22750,0
|
|
20231107,173700,1152124400,22750,22750,22750,22750,0
|
|
20231107,173600,1152124400,22750,22750,22750,22750,0
|
|
20231107,173500,1152124400,22750,22750,22750,22750,0
|
|
20231107,173400,1152124400,22750,22750,22750,22750,0
|
|
20231107,173300,1152124400,22750,22750,22750,22750,0
|
|
20231107,173200,1152124400,22750,22750,22750,22750,0
|
|
20231107,173100,1152124400,22750,22750,22750,22750,0
|
|
20231107,173000,1152124400,22750,22750,22750,22750,0
|
|
20231107,172900,1152124400,22750,22750,22750,22750,0
|
|
20231107,172800,1152124400,22750,22750,22750,22750,0
|
|
20231107,172700,1152124400,22750,22750,22750,22750,0
|
|
20231107,172600,1152124400,22750,22750,22750,22750,0
|
|
20231107,172500,1152124400,22750,22750,22750,22750,0
|
|
20231107,172400,1152124400,22750,22750,22750,22750,845
|
|
20231107,172300,1152124400,22750,22750,22750,22750,0
|
|
20231107,172200,1152124400,22750,22750,22750,22750,0
|
|
20231107,172100,1152124400,22750,22750,22750,22750,0
|
|
20231107,172000,1152124400,22750,22750,22750,22750,0
|
|
20231107,171900,1152124400,22750,22750,22750,22750,0
|
|
20231107,171800,1152124400,22750,22750,22750,22750,0
|
|
20231107,171700,1152124400,22750,22750,22750,22750,0
|
|
20231107,171600,1152124400,22750,22750,22750,22750,0
|
|
20231107,171500,1152124400,22750,22750,22750,22750,0
|
|
20231107,171400,1152124400,22750,22750,22750,22750,0
|
|
20231107,171300,1152124400,22750,22750,22750,22750,0
|
|
20231107,171200,1152124400,22750,22750,22750,22750,0
|
|
20231107,171100,1152124400,22750,22750,22750,22750,0
|
|
20231107,171000,1152124400,22750,22750,22750,22750,0
|
|
20231107,170900,1152124400,22750,22750,22750,22750,0
|
|
20231107,170800,1152124400,22750,22750,22750,22750,0
|
|
20231107,170700,1152124400,22750,22750,22750,22750,0
|
|
20231107,170600,1152124400,22750,22750,22750,22750,0
|
|
20231107,170500,1152124400,22750,22750,22750,22750,0
|
|
20231107,170400,1152124400,22750,22750,22750,22750,0
|
|
20231107,170300,1152124400,22750,22750,22750,22750,0
|
|
20231107,170200,1152124400,22750,22750,22750,22750,0
|
|
20231107,170100,1152124400,22750,22750,22750,22750,0
|
|
20231107,170000,1152124400,22750,22750,22750,22750,0
|
|
20231107,165900,1152124400,22750,22750,22750,22750,0
|
|
20231107,165800,1152124400,22750,22750,22750,22750,0
|
|
20231107,165700,1152124400,22750,22750,22750,22750,0
|
|
20231107,165600,1152124400,22750,22750,22750,22750,0
|
|
20231107,165500,1152124400,22750,22750,22750,22750,0
|
|
20231107,165400,1152124400,22750,22750,22750,22750,845
|
|
20231107,165300,1152124400,22750,22750,22750,22750,0
|
|
20231107,165200,1152124400,22750,22750,22750,22750,0
|
|
20231107,165100,1152124400,22750,22750,22750,22750,0
|
|
20231107,165000,1152124400,22750,22750,22750,22750,0
|
|
20231107,164900,1152124400,22750,22750,22750,22750,0
|
|
20231107,164800,1152124400,22750,22750,22750,22750,0
|
|
20231107,164700,1152124400,22750,22750,22750,22750,0
|
|
20231107,164600,1152124400,22750,22750,22750,22750,0
|
|
20231107,164500,1152124400,22750,22750,22750,22750,0
|
|
20231107,164400,1152124400,22750,22750,22750,22750,0
|
|
20231107,164300,1152124400,22750,22750,22750,22750,0
|
|
20231107,164200,1152124400,22750,22750,22750,22750,0
|
|
20231107,164100,1152124400,22750,22750,22750,22750,0
|
|
20231107,164000,1152124400,22750,22750,22750,22750,0
|
|
20231107,163900,1152124400,22750,22750,22750,22750,0
|
|
20231107,163800,1152124400,22750,22750,22750,22750,0
|
|
20231107,163700,1152124400,22750,22750,22750,22750,0
|
|
20231107,163600,1152124400,22750,22750,22750,22750,0
|
|
20231107,163500,1152124400,22750,22750,22750,22750,0
|
|
20231107,163400,1152124400,22750,22750,22750,22750,0
|
|
20231107,163300,1152124400,22750,22750,22750,22750,0
|
|
20231107,163200,1152124400,22750,22750,22750,22750,0
|
|
20231107,163100,1152124400,22750,22750,22750,22750,0
|
|
20231107,163000,1152124400,22750,22750,22750,22750,0
|
|
20231107,162900,1152124400,22750,22750,22750,22750,0
|
|
20231107,162800,1152124400,22750,22750,22750,22750,0
|
|
20231107,162700,1152124400,22750,22750,22750,22750,0
|
|
20231107,162600,1152124400,22750,22750,22750,22750,0
|
|
20231107,162500,1152124400,22750,22750,22750,22750,0
|
|
20231107,162400,1152124400,22750,22750,22750,22750,845
|
|
20231107,162300,1152124400,22750,22750,22750,22750,0
|
|
20231107,162200,1152124400,22750,22750,22750,22750,0
|
|
20231107,162100,1152124400,22750,22750,22750,22750,0
|
|
20231107,162000,1152124400,22750,22750,22750,22750,0
|
|
20231107,161900,1152124400,22750,22750,22750,22750,0
|
|
20231107,161800,1152124400,22750,22750,22750,22750,0
|
|
20231107,161700,1152124400,22750,22750,22750,22750,0
|
|
20231107,161600,1152124400,22750,22750,22750,22750,0
|
|
20231107,161500,1152124400,22750,22750,22750,22750,0
|
|
20231107,161400,1152124400,22750,22750,22750,22750,0
|
|
20231107,161300,1152124400,22750,22750,22750,22750,0
|
|
20231107,161200,1152124400,22750,22750,22750,22750,0
|
|
20231107,161100,1152124400,22750,22750,22750,22750,0
|
|
20231107,161000,1152124400,22750,22750,22750,22750,0
|
|
20231107,160900,1152124400,22750,22750,22750,22750,0
|
|
20231107,160800,1152124400,22750,22750,22750,22750,0
|
|
20231107,160700,1152124400,22750,22750,22750,22750,0
|
|
20231107,160600,1152124400,22750,22750,22750,22750,0
|
|
20231107,160500,1152124400,22750,22750,22750,22750,0
|
|
20231107,160400,1152124400,22750,22750,22750,22750,0
|
|
20231107,160300,1152124400,22750,22750,22750,22750,0
|
|
20231107,160200,1152124400,22750,22750,22750,22750,0
|
|
20231107,160100,1152124400,22750,22750,22750,22750,0
|
|
20231107,160000,1152124400,22750,22750,22750,22750,0
|
|
20231107,155900,1152124400,22750,22750,22750,22750,0
|
|
20231107,155800,1152124400,22750,22750,22750,22750,0
|
|
20231107,155700,1152124400,22750,22750,22750,22750,0
|
|
20231107,155600,1152124400,22750,22750,22750,22750,0
|
|
20231107,155500,1152124400,22750,22750,22750,22750,0
|
|
20231107,155400,1152124400,22750,22750,22750,22750,845
|
|
20231107,155300,1152124400,22750,22750,22750,22750,0
|
|
20231107,155200,1152124400,22750,22750,22750,22750,0
|
|
20231107,155100,1152124400,22750,22750,22750,22750,0
|
|
20231107,155000,1152124400,22750,22750,22750,22750,0
|
|
20231107,154900,1152124400,22750,22750,22750,22750,0
|
|
20231107,154800,1152124400,22750,22750,22750,22750,0
|
|
20231107,154700,1152124400,22750,22750,22750,22750,0
|
|
20231107,154600,1152124400,22750,22750,22750,22750,0
|
|
20231107,154500,1152124400,22750,22750,22750,22750,0
|
|
20231107,154400,1152124400,22750,22750,22750,22750,0
|
|
20231107,154300,1152124400,22750,22750,22750,22750,0
|
|
20231107,154200,1152124400,22750,22750,22750,22750,0
|
|
20231107,154100,1152124400,22750,22750,22750,22750,0
|
|
20231107,154000,1152124400,22750,22750,22750,22750,0
|
|
20231107,153900,1152124400,22750,22750,22750,22750,0
|
|
20231107,153800,1152124400,22750,22750,22750,22750,0
|
|
20231107,153700,1152124400,22750,22750,22750,22750,0
|
|
20231107,153600,1152124400,22750,22750,22750,22750,0
|
|
20231107,153500,1152124400,22750,22750,22750,22750,0
|
|
20231107,153400,1152124400,22750,22750,22750,22750,0
|
|
20231107,153300,1152124400,22750,22750,22750,22750,0
|
|
20231107,153200,1152124400,22750,22750,22750,22750,0
|
|
20231107,153100,1152124400,22750,22750,22750,22750,0
|
|
20231107,153000,1152124400,22750,22750,22750,22750,845
|
|
20231107,152900,1132900650,22950,22950,22950,22950,0
|
|
20231107,152800,1132900650,22950,22950,22950,22950,0
|
|
20231107,152700,1132900650,22950,22950,22950,22950,0
|
|
20231107,152600,1132900650,22950,22950,22950,22950,0
|
|
20231107,152500,1132900650,22950,22950,22950,22950,0
|
|
20231107,152400,1132900650,22950,22950,22950,22950,0
|
|
20231107,152300,1132900650,22950,22950,22950,22950,0
|
|
20231107,152200,1132900650,22950,22950,22950,22950,0
|
|
20231107,152100,1132900650,22950,22950,22950,22950,0
|
|
20231107,152000,1132900650,22950,22950,22950,22950,0
|
|
20231107,151900,1132900650,22950,22900,22950,22900,44
|
|
20231107,151800,1131892400,22950,22850,22950,22800,172
|
|
20231107,151700,1127955850,22800,22800,22800,22800,30
|
|
20231107,151600,1127271850,22800,22800,22800,22800,22
|
|
20231107,151500,1126770250,22800,22850,22850,22800,49
|
|
20231107,151400,1125652900,22850,22850,22850,22850,7
|
|
20231107,151300,1125492950,22900,22900,22900,22900,82
|
|
20231107,151200,1123615150,22900,22900,22900,22900,1
|
|
20231107,151100,1123592250,23000,23000,23000,23000,1
|
|
20231107,151000,1123569250,22950,22950,23000,22900,158
|
|
20231107,150900,1119940750,23000,23000,23000,23000,0
|
|
20231107,150800,1119940750,23000,22950,23000,22950,133
|
|
20231107,150700,1116887000,22900,22900,22900,22900,1
|
|
20231107,150600,1116864100,22900,22900,22900,22900,46
|
|
20231107,150500,1115810700,22900,22850,22900,22850,134
|
|
20231107,150400,1112742150,22850,22800,22850,22800,10
|
|
20231107,150300,1112513700,22800,22800,22800,22800,2
|
|
20231107,150200,1112468100,22900,22900,22900,22900,0
|
|
20231107,150100,1112468100,22900,22800,22900,22800,36
|
|
20231107,150000,1111645500,22800,22750,22800,22750,119
|
|
20231107,145900,1108932350,22750,22850,22850,22750,103
|
|
20231107,145800,1106583900,22850,22850,22850,22800,16
|
|
20231107,145700,1106218600,22850,22850,22850,22850,56
|
|
20231107,145600,1104939000,22850,22850,22850,22850,85
|
|
20231107,145500,1102996750,22850,22850,22850,22850,1
|
|
20231107,145400,1102973900,22900,22850,22900,22850,67
|
|
20231107,145300,1101440100,22850,22900,22900,22850,3
|
|
20231107,145200,1101371500,22900,22900,22900,22900,1
|
|
20231107,145100,1101348600,22850,22850,22900,22850,61
|
|
20231107,145000,1099954700,22800,22750,22800,22750,2
|
|
20231107,144900,1099909150,22750,22750,22750,22750,1
|
|
20231107,144800,1099886400,22850,22800,22850,22800,51
|
|
20231107,144700,1098723300,22800,22800,22800,22800,8
|
|
20231107,144600,1098540900,22800,22850,22850,22800,60
|
|
20231107,144500,1097169950,22850,22850,22850,22850,2
|
|
20231107,144400,1097124250,22850,22850,22850,22850,1
|
|
20231107,144300,1097101400,22850,22850,22850,22850,106
|
|
20231107,144200,1094679300,22850,22850,22850,22850,196
|
|
20231107,144100,1090200700,22800,22800,22800,22800,67
|
|
20231107,144000,1088673100,22800,22800,22800,22800,1
|
|
20231107,143900,1088650300,22800,22800,22800,22750,119
|
|
20231107,143800,1085937700,22750,22700,22750,22700,103
|
|
20231107,143700,1083594550,22700,22650,22700,22650,78
|
|
20231107,143600,1081824600,22650,22600,22650,22600,48
|
|
20231107,143500,1080739100,22650,22600,22650,22600,2
|
|
20231107,143400,1080693850,22650,22650,22650,22650,0
|
|
20231107,143300,1080693850,22650,22650,22650,22600,13
|
|
20231107,143200,1080399500,22650,22600,22650,22600,2
|
|
20231107,143100,1080354250,22600,22600,22600,22600,1
|
|
20231107,143000,1080331650,22700,22700,22700,22700,0
|
|
20231107,142900,1080331650,22700,22600,22700,22600,5
|
|
20231107,142800,1080218300,22600,22650,22650,22600,165
|
|
20231107,142700,1076482700,22650,22650,22650,22650,2
|
|
20231107,142600,1076437400,22700,22700,22700,22700,69
|
|
20231107,142500,1074871100,22700,22700,22700,22700,0
|
|
20231107,142400,1074871100,22700,22750,22750,22700,572
|
|
20231107,142300,1061858200,22750,22750,22750,22750,8
|
|
20231107,142200,1061676200,22750,22850,22850,22750,2
|
|
20231107,142100,1061630600,22750,22750,22750,22750,0
|
|
20231107,142000,1061630600,22750,22750,22750,22750,0
|
|
20231107,141900,1061630600,22750,22750,22750,22750,0
|
|
20231107,141800,1061630600,22750,22750,22750,22750,0
|
|
20231107,141700,1061630600,22750,22750,22750,22750,0
|
|
20231107,141600,1061630600,22750,22750,22750,22750,0
|
|
20231107,141500,1061630600,22750,22800,22800,22750,20
|
|
20231107,141400,1061175100,22850,22850,22850,22850,0
|
|
20231107,141300,1061175100,22850,22850,22850,22850,14
|
|
20231107,141200,1060855200,22850,22850,22850,22850,15
|
|
20231107,141100,1060512450,22850,22850,22850,22850,0
|
|
20231107,141000,1060512450,22850,22850,22850,22850,0
|
|
20231107,140900,1060512450,22850,22850,22850,22850,16
|
|
20231107,140800,1060146850,22850,22850,22850,22850,1
|
|
20231107,140700,1060124000,22850,22850,22850,22850,2
|
|
20231107,140600,1060078300,22800,22850,22850,22800,83
|
|
20231107,140500,1058185250,22850,22850,22850,22850,3
|
|
20231107,140400,1058116700,22900,22900,22900,22900,13
|
|
20231107,140300,1057819000,22900,22900,22900,22900,0
|
|
20231107,140200,1057819000,22900,22900,22900,22900,23
|
|
20231107,140100,1057292300,22950,22950,22950,22950,0
|
|
20231107,140000,1057292300,22950,22950,22950,22950,2
|
|
20231107,135900,1057246400,22950,22900,22950,22900,4
|
|
20231107,135800,1057154650,22900,22900,22900,22900,25
|
|
20231107,135700,1056582150,22850,22850,22850,22850,6
|
|
20231107,135600,1056445050,22900,22900,22900,22900,0
|
|
20231107,135500,1056445050,22900,22900,22900,22900,9
|
|
20231107,135400,1056238950,22900,22900,22900,22900,30
|
|
20231107,135300,1055551950,22900,22900,22900,22900,0
|
|
20231107,135200,1055551950,22900,22900,22900,22900,20
|
|
20231107,135100,1055093950,22900,22900,22900,22900,0
|
|
20231107,135000,1055093950,22900,22900,22900,22900,0
|
|
20231107,134900,1055093950,22900,22900,22900,22900,21
|
|
20231107,134800,1054613050,22850,22850,22850,22850,100
|
|
20231107,134700,1052328050,22850,22850,22850,22850,0
|
|
20231107,134600,1052328050,22850,22800,22850,22800,53
|
|
20231107,134500,1051119600,22750,22750,22750,22750,16
|
|
20231107,134400,1050755600,22850,22750,22850,22750,11
|
|
20231107,134300,1050504850,22800,22750,22800,22750,2
|
|
20231107,134200,1050459300,22700,22650,22700,22650,72
|
|
20231107,134100,1048827200,22650,22650,22650,22650,0
|
|
20231107,134000,1048827200,22650,22650,22650,22650,105
|
|
20231107,133900,1046448950,22650,22650,22650,22650,0
|
|
20231107,133800,1046448950,22650,22650,22650,22650,0
|
|
20231107,133700,1046448950,22650,22650,22650,22650,0
|
|
20231107,133600,1046448950,22650,22650,22650,22650,0
|
|
20231107,133500,1046448950,22650,22650,22650,22650,14
|
|
20231107,133400,1046131850,22600,22600,22600,22600,2
|
|
20231107,133300,1046086650,22700,22600,22700,22600,160
|
|
20231107,133200,1042455350,22650,22650,22650,22650,0
|
|
20231107,133100,1042455350,22650,22600,22650,22600,3
|
|
20231107,133000,1042387450,22600,22600,22600,22600,9
|
|
20231107,132900,1042184050,22650,22650,22650,22650,2
|
|
20231107,132800,1042138750,22600,22600,22600,22600,61
|
|
20231107,132700,1040760150,22600,22550,22600,22550,36
|
|
20231107,132600,1039948150,22550,22650,22650,22550,512
|
|
20231107,132500,1028370900,22650,22650,22750,22600,419
|
|
20231107,132400,1018883550,22600,22600,22600,22600,203
|
|
20231107,132300,1014295750,22600,22550,22600,22550,5
|
|
20231107,132200,1014182850,22600,22550,22600,22550,6
|
|
20231107,132100,1014047400,22600,22600,22600,22600,0
|
|
20231107,132000,1014047400,22600,22600,22600,22600,50
|
|
20231107,131900,1012917400,22600,22550,22600,22550,3
|
|
20231107,131800,1012849700,22600,22600,22600,22600,3
|
|
20231107,131700,1012781900,22500,22600,22600,22500,22
|
|
20231107,131600,1012286700,22550,22500,22550,22450,120
|
|
20231107,131500,1009587600,22500,22450,22500,22450,6
|
|
20231107,131400,1009452750,22500,22500,22500,22500,3
|
|
20231107,131300,1009385250,22450,22450,22450,22450,17
|
|
20231107,131200,1009003600,22450,22500,22500,22450,20
|
|
20231107,131100,1008554550,22450,22450,22450,22450,0
|
|
20231107,131000,1008554550,22450,22550,22550,22450,54
|
|
20231107,130900,1007338250,22400,22400,22400,22400,3
|
|
20231107,130800,1007271050,22400,22400,22400,22400,0
|
|
20231107,130700,1007271050,22400,22400,22400,22400,7
|
|
20231107,130600,1007114250,22400,22400,22400,22400,0
|
|
20231107,130500,1007114250,22400,22400,22400,22400,0
|
|
20231107,130400,1007114250,22400,22500,22500,22400,46
|
|
20231107,130300,1006079600,22600,22600,22600,22600,0
|
|
20231107,130200,1006079600,22600,22600,22600,22600,0
|
|
20231107,130100,1006079600,22600,22600,22600,22600,0
|
|
20231107,130000,1006079600,22600,22600,22600,22600,148
|
|
20231107,125900,1002734800,22600,22600,22600,22600,0
|
|
20231107,125800,1002734800,22600,22600,22600,22600,25
|
|
20231107,125700,1002169800,22600,22550,22600,22550,27
|
|
20231107,125600,1001559700,22500,22500,22500,22500,2
|
|
20231107,125500,1001514700,22450,22450,22450,22450,3
|
|
20231107,125400,1001447350,22400,22400,22400,22400,0
|
|
20231107,125300,1001447350,22400,22400,22400,22400,0
|
|
20231107,125200,1001447350,22400,22400,22400,22400,0
|
|
20231107,125100,1001447350,22400,22400,22400,22400,25
|
|
20231107,125000,1000887350,22300,22350,22350,22300,142
|
|
20231107,124900,997718950,22350,22350,22350,22350,0
|
|
20231107,124800,997718950,22350,22350,22350,22350,30
|
|
20231107,124700,997048450,22400,22400,22400,22400,0
|
|
20231107,124600,997048450,22400,22350,22400,22350,35
|
|
20231107,124500,996264750,22350,22350,22350,22350,47
|
|
20231107,124400,995214300,22350,22400,22400,22350,170
|
|
20231107,124300,991407100,22400,22400,22400,22400,17
|
|
20231107,124200,991026300,22450,22450,22450,22450,10
|
|
20231107,124100,990801800,22450,22450,22450,22450,0
|
|
20231107,124000,990801800,22450,22450,22450,22450,64
|
|
20231107,123900,989365000,22500,22500,22500,22500,0
|
|
20231107,123800,989365000,22500,22500,22500,22500,0
|
|
20231107,123700,989365000,22500,22500,22500,22500,10
|
|
20231107,123600,989140000,22450,22450,22450,22450,0
|
|
20231107,123500,989140000,22450,22450,22450,22450,0
|
|
20231107,123400,989140000,22450,22500,22500,22450,100
|
|
20231107,123300,986894900,22500,22500,22500,22500,4
|
|
20231107,123200,986804900,22450,22450,22450,22450,1
|
|
20231107,123100,986782450,22400,22350,22400,22350,121
|
|
20231107,123000,984072150,22350,22350,22350,22350,2
|
|
20231107,122900,984027450,22350,22350,22350,22350,10
|
|
20231107,122800,983803950,22400,22400,22400,22400,0
|
|
20231107,122700,983803950,22400,22400,22400,22400,0
|
|
20231107,122600,983803950,22400,22400,22400,22400,5
|
|
20231107,122500,983691950,22400,22400,22400,22400,10
|
|
20231107,122400,983467950,22300,22300,22300,22300,70
|
|
20231107,122300,981906950,22300,22300,22300,22300,0
|
|
20231107,122200,981906950,22300,22300,22300,22300,10
|
|
20231107,122100,981683950,22400,22400,22400,22400,2
|
|
20231107,122000,981639150,22400,22400,22400,22400,0
|
|
20231107,121900,981639150,22400,22400,22400,22400,0
|
|
20231107,121800,981639150,22400,22400,22400,22400,54
|
|
20231107,121700,980429550,22350,22350,22350,22350,52
|
|
20231107,121600,979267350,22300,22300,22300,22300,1
|
|
20231107,121500,979245050,22300,22350,22350,22300,235
|
|
20231107,121400,974003800,22350,22350,22350,22350,31
|
|
20231107,121300,973310950,22300,22300,22300,22300,5
|
|
20231107,121200,973199450,22300,22300,22300,22300,5
|
|
20231107,121100,973087950,22300,22300,22350,22300,54
|
|
20231107,121000,971883600,22350,22400,22400,22350,283
|
|
20231107,120900,965546150,22450,22450,22450,22450,5
|
|
20231107,120800,965433900,22450,22500,22500,22450,192
|
|
20231107,120700,961119550,22500,22500,22500,22500,105
|
|
20231107,120600,958757050,22500,22500,22500,22500,0
|
|
20231107,120500,958757050,22500,22500,22500,22500,0
|
|
20231107,120400,958757050,22500,22500,22500,22500,329
|
|
20231107,120300,951354550,22600,22550,22600,22550,6
|
|
20231107,120200,951219200,22500,22500,22500,22500,20
|
|
20231107,120100,950769200,22550,22550,22550,22550,0
|
|
20231107,120000,950769200,22550,22550,22550,22550,1
|
|
20231107,115900,950746650,22550,22550,22550,22550,0
|
|
20231107,115800,950746650,22550,22600,22600,22550,104
|
|
20231107,115700,948401100,22600,22600,22600,22600,1
|
|
20231107,115600,948378500,22600,22600,22600,22550,13
|
|
20231107,115500,948084850,22600,22600,22600,22600,4
|
|
20231107,115400,947994450,22600,22600,22600,22600,1
|
|
20231107,115300,947971850,22500,22500,22500,22500,0
|
|
20231107,115200,947971850,22500,22500,22500,22500,0
|
|
20231107,115100,947971850,22500,22600,22600,22500,66
|
|
20231107,115000,946483750,22650,22650,22650,22650,0
|
|
20231107,114900,946483750,22650,22500,22650,22500,297
|
|
20231107,114800,939777050,22500,22650,22650,22500,750
|
|
20231107,114700,922818650,22650,22650,22650,22650,0
|
|
20231107,114600,922818650,22650,22650,22650,22650,35
|
|
20231107,114500,922025900,22700,22700,22700,22700,39
|
|
20231107,114400,921140600,22700,22700,22700,22700,11
|
|
20231107,114300,920890900,22700,22700,22700,22700,203
|
|
20231107,114200,916282800,22700,22700,22700,22700,0
|
|
20231107,114100,916282800,22700,22700,22700,22650,119
|
|
20231107,114000,913584900,22700,22700,22700,22700,0
|
|
20231107,113900,913584900,22700,22700,22700,22700,0
|
|
20231107,113800,913584900,22700,22700,22700,22700,0
|
|
20231107,113700,913584900,22700,22700,22700,22700,684
|
|
20231107,113600,898058100,22700,22700,22700,22700,0
|
|
20231107,113500,898058100,22700,22700,22700,22700,158
|
|
20231107,113400,894471500,22750,22750,22750,22700,281
|
|
20231107,113300,888084050,22750,22750,22750,22750,50
|
|
20231107,113200,886946550,22800,22800,22800,22800,0
|
|
20231107,113100,886946550,22800,22800,22800,22800,10
|
|
20231107,113000,886718550,22800,22800,22800,22750,6
|
|
20231107,112900,886581900,22750,22750,22750,22750,2
|
|
20231107,112800,886536400,22800,22800,22800,22800,2
|
|
20231107,112700,886490800,22800,22800,22800,22800,0
|
|
20231107,112600,886490800,22800,22800,22800,22800,0
|
|
20231107,112500,886490800,22800,22750,22800,22750,11
|
|
20231107,112400,886240500,22900,22900,22900,22900,0
|
|
20231107,112300,886240500,22900,22900,22900,22900,0
|
|
20231107,112200,886240500,22900,22750,22900,22750,400
|
|
20231107,112100,877099500,22750,22750,22750,22750,0
|
|
20231107,112000,877099500,22750,22800,22800,22750,408
|
|
20231107,111900,867808450,22800,22800,22800,22800,0
|
|
20231107,111800,867808450,22800,22800,22800,22800,477
|
|
20231107,111700,856932850,22750,22750,22750,22750,5
|
|
20231107,111600,856819100,22800,22800,22800,22800,0
|
|
20231107,111500,856819100,22800,22800,22800,22800,20
|
|
20231107,111400,856363100,22800,22850,22850,22800,1509
|
|
20231107,111300,821948750,22900,22900,22900,22900,0
|
|
20231107,111200,821948750,22900,22850,22900,22850,107
|
|
20231107,111100,819500400,22900,22900,22900,22900,60
|
|
20231107,111000,818126400,22850,22850,22850,22850,1
|
|
20231107,110900,818103550,22850,22850,22850,22850,120
|
|
20231107,110800,815361550,22850,22850,22850,22850,306
|
|
20231107,110700,808369450,22900,22900,22900,22900,28
|
|
20231107,110600,807728250,22900,22900,22900,22900,0
|
|
20231107,110500,807728250,22900,23000,23000,22900,569
|
|
20231107,110400,794662800,23050,23050,23050,23000,311
|
|
20231107,110300,787504300,23000,23000,23000,23000,3
|
|
20231107,110200,787435300,23000,23050,23050,23000,77
|
|
20231107,110100,785663400,23050,23050,23050,23050,112
|
|
20231107,110000,783081800,23100,23100,23100,23100,2
|
|
20231107,105900,783035600,23050,23050,23050,23050,3
|
|
20231107,105800,782966450,23050,23050,23050,23050,0
|
|
20231107,105700,782966450,23050,23050,23050,23050,0
|
|
20231107,105600,782966450,23050,23050,23050,23050,0
|
|
20231107,105500,782966450,23050,23050,23050,23050,0
|
|
20231107,105400,782966450,23050,23050,23050,23050,20
|
|
20231107,105300,782505450,23100,23100,23100,23100,0
|
|
20231107,105200,782505450,23100,23100,23100,23100,0
|
|
20231107,105100,782505450,23100,23100,23100,23100,28
|
|
20231107,105000,781858650,23000,23000,23000,23000,0
|
|
20231107,104900,781858650,23000,23000,23000,23000,0
|
|
20231107,104800,781858650,23000,23000,23000,23000,1
|
|
20231107,104700,781835650,23150,23150,23150,23150,51
|
|
20231107,104600,780655000,23000,23000,23000,23000,0
|
|
20231107,104500,780655000,23000,23000,23000,23000,0
|
|
20231107,104400,780655000,23000,23000,23000,23000,0
|
|
20231107,104300,780655000,23000,23000,23000,23000,0
|
|
20231107,104200,780655000,23000,23100,23100,23000,441
|
|
20231107,104100,770495600,23150,23150,23150,23150,52
|
|
20231107,104000,769291800,23150,23100,23150,23100,108
|
|
20231107,103900,766796600,23150,23150,23150,23150,117
|
|
20231107,103800,764088050,23150,23150,23150,23150,4
|
|
20231107,103700,763995450,23200,23200,23200,23200,0
|
|
20231107,103600,763995450,23200,23200,23200,23200,0
|
|
20231107,103500,763995450,23200,23200,23200,23200,0
|
|
20231107,103400,763995450,23200,23200,23200,23200,0
|
|
20231107,103300,763995450,23200,23200,23200,23200,33
|
|
20231107,103200,763229850,23250,23250,23250,23250,0
|
|
20231107,103100,763229850,23250,23250,23250,23250,0
|
|
20231107,103000,763229850,23250,23250,23250,23250,0
|
|
20231107,102900,763229850,23250,23250,23250,23250,0
|
|
20231107,102800,763229850,23250,23250,23250,23250,0
|
|
20231107,102700,763229850,23250,23200,23250,23200,21
|
|
20231107,102600,762742600,23200,23200,23200,23200,0
|
|
20231107,102500,762742600,23200,23200,23200,23200,100
|
|
20231107,102400,760422600,23200,23200,23200,23200,0
|
|
20231107,102300,760422600,23200,23200,23200,23200,154
|
|
20231107,102200,756849800,23200,23200,23200,23200,0
|
|
20231107,102100,756849800,23200,23150,23200,23150,3
|
|
20231107,102000,756780250,23050,23050,23050,23050,50
|
|
20231107,101900,755627750,23150,23150,23150,23150,0
|
|
20231107,101800,755627750,23150,23200,23200,23150,748
|
|
20231107,101700,738291900,23200,23100,23250,23100,320
|
|
20231107,101600,730894650,23050,23050,23050,23050,0
|
|
20231107,101500,730894650,23050,22950,23050,22950,35
|
|
20231107,101400,730088400,23050,23000,23050,23000,60
|
|
20231107,101300,728706650,23050,23050,23050,23050,0
|
|
20231107,101200,728706650,23050,23050,23050,23050,1
|
|
20231107,101100,728683600,23050,23050,23050,23050,0
|
|
20231107,101000,728683600,23050,23050,23050,23050,0
|
|
20231107,100900,728683600,23050,23050,23050,23050,1
|
|
20231107,100800,728660550,22950,22950,22950,22950,0
|
|
20231107,100700,728660550,22950,22800,23000,22800,319
|
|
20231107,100600,721355600,22800,22900,22900,22800,530
|
|
20231107,100500,709230700,22900,22950,22950,22900,92
|
|
20231107,100400,707122050,23000,22950,23000,22950,85
|
|
20231107,100300,705167100,22900,22950,22950,22850,922
|
|
20231107,100200,684046800,23000,23100,23100,23000,770
|
|
20231107,100100,666318700,23150,23150,23150,23150,447
|
|
20231107,100000,655970650,23150,23250,23250,23150,31
|
|
20231107,095900,655252900,23150,23150,23150,23150,0
|
|
20231107,095800,655252900,23150,23150,23150,23150,62
|
|
20231107,095700,653817600,23150,23150,23150,23150,90
|
|
20231107,095600,651734100,23150,23150,23150,23150,44
|
|
20231107,095500,650715500,23150,23150,23250,23150,96
|
|
20231107,095400,648489000,23200,23250,23250,23200,61
|
|
20231107,095300,647073750,23250,23250,23250,23250,51
|
|
20231107,095200,645888000,23250,23250,23250,23250,95
|
|
20231107,095100,643679250,23300,23250,23300,23250,25
|
|
20231107,095000,643097400,23250,23250,23250,23250,3
|
|
20231107,094900,643027650,23300,23250,23300,23250,305
|
|
20231107,094800,635923050,23250,23300,23300,23250,56
|
|
20231107,094700,634620750,23250,23250,23250,23250,103
|
|
20231107,094600,632226000,23250,23250,23250,23250,150
|
|
20231107,094500,628738500,23250,23250,23250,23250,50
|
|
20231107,094400,627576000,23300,23150,23300,23150,418
|
|
20231107,094300,617877800,23150,23100,23150,23100,12
|
|
20231107,094200,617600550,23200,23200,23200,23200,13
|
|
20231107,094100,617298950,23200,23200,23200,23200,4
|
|
20231107,094000,617206150,23200,23200,23300,23100,393
|
|
20231107,093900,608106200,23300,23350,23350,23300,11
|
|
20231107,093800,607849850,23400,23200,23400,23200,56
|
|
20231107,093700,606548000,23200,23250,23250,23200,413
|
|
20231107,093600,596948250,23250,23350,23350,23050,1271
|
|
20231107,093500,567579900,23350,23450,23450,23350,2
|
|
20231107,093400,567533100,23450,23600,23600,23450,434
|
|
20231107,093300,557330700,23600,23600,23600,23600,135
|
|
20231107,093200,554144700,23550,23550,23550,23550,37
|
|
20231107,093100,553273350,23550,23500,23550,23500,343
|
|
20231107,093000,545198250,23500,23500,23500,23500,1
|
|
20231107,092900,545174750,23650,23600,23650,23550,289
|
|
20231107,092800,538349850,23550,23500,23550,23500,370
|
|
20231107,092700,529642700,23550,23550,23550,23200,909
|
|
20231107,092600,508337450,23550,23750,23800,23550,3048
|
|
20231107,092500,436380350,23750,23750,23750,23750,10
|
|
20231107,092400,436142850,23800,23700,23800,23700,386
|
|
20231107,092300,426984450,23700,23600,23700,23600,1242
|
|
20231107,092200,397659850,23600,23600,23600,23600,131
|
|
20231107,092100,394568250,23550,23550,23550,23550,4
|
|
20231107,092000,394474050,23550,23750,23750,23550,657
|
|
20231107,091900,378939950,23800,23750,23800,23750,248
|
|
20231107,091800,373040450,23800,23700,23800,23650,226
|
|
20231107,091700,367677050,23700,23700,23750,23650,784
|
|
20231107,091600,349093400,23600,23400,23650,23350,1540
|
|
20231107,091500,312989000,23400,23400,23400,23300,2277
|
|
20231107,091400,259718050,23400,23400,23400,23350,703
|
|
20231107,091300,243270850,23300,23400,23400,23300,171
|
|
20231107,091200,239270450,23250,23350,23350,23250,136
|
|
20231107,091100,236103500,23400,23300,23400,23300,456
|
|
20231107,091000,225434850,23300,23200,23300,23200,444
|
|
20231107,090900,215129650,23300,23350,23350,23300,4
|
|
20231107,090800,215036400,23350,23350,23350,23200,142
|
|
20231107,090700,211721000,23300,23300,23300,23300,112
|
|
20231107,090600,209111400,23350,23100,23400,23100,1021
|
|
20231107,090500,185333800,23050,23050,23150,23000,366
|
|
20231107,090400,176890000,23100,23400,23400,23100,2113
|
|
20231107,090300,127853500,23400,23550,23600,23350,965
|
|
20231107,090200,105178450,23350,23350,23550,23350,633
|
|
20231107,090100,90369450,23600,23400,23600,23300,1177
|
|
20231107,090000,62684200,23400,23800,23800,23400,2646
|