669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,200600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,200500,4302846550,22200,22200,22200,22200,0
|
|
20231103,200400,4302846550,22200,22200,22200,22200,0
|
|
20231103,200300,4302846550,22200,22200,22200,22200,0
|
|
20231103,200200,4302846550,22200,22200,22200,22200,0
|
|
20231103,200100,4302846550,22200,22200,22200,22200,0
|
|
20231103,200000,4302846550,22200,22200,22200,22200,0
|
|
20231103,195900,4302846550,22200,22200,22200,22200,0
|
|
20231103,195800,4302846550,22200,22200,22200,22200,0
|
|
20231103,195700,4302846550,22200,22200,22200,22200,0
|
|
20231103,195600,4302846550,22200,22200,22200,22200,0
|
|
20231103,195500,4302846550,22200,22200,22200,22200,0
|
|
20231103,195400,4302846550,22200,22200,22200,22200,0
|
|
20231103,195300,4302846550,22200,22200,22200,22200,0
|
|
20231103,195200,4302846550,22200,22200,22200,22200,0
|
|
20231103,195100,4302846550,22200,22200,22200,22200,0
|
|
20231103,195000,4302846550,22200,22200,22200,22200,0
|
|
20231103,194900,4302846550,22200,22200,22200,22200,0
|
|
20231103,194800,4302846550,22200,22200,22200,22200,0
|
|
20231103,194700,4302846550,22200,22200,22200,22200,0
|
|
20231103,194600,4302846550,22200,22200,22200,22200,0
|
|
20231103,194500,4302846550,22200,22200,22200,22200,0
|
|
20231103,194400,4302846550,22200,22200,22200,22200,0
|
|
20231103,194300,4302846550,22200,22200,22200,22200,0
|
|
20231103,194200,4302846550,22200,22200,22200,22200,0
|
|
20231103,194100,4302846550,22200,22200,22200,22200,0
|
|
20231103,194000,4302846550,22200,22200,22200,22200,0
|
|
20231103,193900,4302846550,22200,22200,22200,22200,0
|
|
20231103,193800,4302846550,22200,22200,22200,22200,0
|
|
20231103,193700,4302846550,22200,22200,22200,22200,0
|
|
20231103,193600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,193500,4302846550,22200,22200,22200,22200,0
|
|
20231103,193400,4302846550,22200,22200,22200,22200,0
|
|
20231103,193300,4302846550,22200,22200,22200,22200,0
|
|
20231103,193200,4302846550,22200,22200,22200,22200,0
|
|
20231103,193100,4302846550,22200,22200,22200,22200,0
|
|
20231103,193000,4302846550,22200,22200,22200,22200,0
|
|
20231103,192900,4302846550,22200,22200,22200,22200,0
|
|
20231103,192800,4302846550,22200,22200,22200,22200,0
|
|
20231103,192700,4302846550,22200,22200,22200,22200,0
|
|
20231103,192600,4302846550,22200,22200,22200,22200,0
|
|
20231103,192500,4302846550,22200,22200,22200,22200,0
|
|
20231103,192400,4302846550,22200,22200,22200,22200,0
|
|
20231103,192300,4302846550,22200,22200,22200,22200,0
|
|
20231103,192200,4302846550,22200,22200,22200,22200,0
|
|
20231103,192100,4302846550,22200,22200,22200,22200,0
|
|
20231103,192000,4302846550,22200,22200,22200,22200,0
|
|
20231103,191900,4302846550,22200,22200,22200,22200,0
|
|
20231103,191800,4302846550,22200,22200,22200,22200,0
|
|
20231103,191700,4302846550,22200,22200,22200,22200,0
|
|
20231103,191600,4302846550,22200,22200,22200,22200,0
|
|
20231103,191500,4302846550,22200,22200,22200,22200,0
|
|
20231103,191400,4302846550,22200,22200,22200,22200,0
|
|
20231103,191300,4302846550,22200,22200,22200,22200,0
|
|
20231103,191200,4302846550,22200,22200,22200,22200,0
|
|
20231103,191100,4302846550,22200,22200,22200,22200,0
|
|
20231103,191000,4302846550,22200,22200,22200,22200,0
|
|
20231103,190900,4302846550,22200,22200,22200,22200,0
|
|
20231103,190800,4302846550,22200,22200,22200,22200,0
|
|
20231103,190700,4302846550,22200,22200,22200,22200,0
|
|
20231103,190600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,190500,4302846550,22200,22200,22200,22200,0
|
|
20231103,190400,4302846550,22200,22200,22200,22200,0
|
|
20231103,190300,4302846550,22200,22200,22200,22200,0
|
|
20231103,190200,4302846550,22200,22200,22200,22200,0
|
|
20231103,190100,4302846550,22200,22200,22200,22200,0
|
|
20231103,190000,4302846550,22200,22200,22200,22200,0
|
|
20231103,185900,4302846550,22200,22200,22200,22200,0
|
|
20231103,185800,4302846550,22200,22200,22200,22200,0
|
|
20231103,185700,4302846550,22200,22200,22200,22200,0
|
|
20231103,185600,4302846550,22200,22200,22200,22200,0
|
|
20231103,185500,4302846550,22200,22200,22200,22200,0
|
|
20231103,185400,4302846550,22200,22200,22200,22200,0
|
|
20231103,185300,4302846550,22200,22200,22200,22200,0
|
|
20231103,185200,4302846550,22200,22200,22200,22200,0
|
|
20231103,185100,4302846550,22200,22200,22200,22200,0
|
|
20231103,185000,4302846550,22200,22200,22200,22200,0
|
|
20231103,184900,4302846550,22200,22200,22200,22200,0
|
|
20231103,184800,4302846550,22200,22200,22200,22200,0
|
|
20231103,184700,4302846550,22200,22200,22200,22200,0
|
|
20231103,184600,4302846550,22200,22200,22200,22200,0
|
|
20231103,184500,4302846550,22200,22200,22200,22200,0
|
|
20231103,184400,4302846550,22200,22200,22200,22200,0
|
|
20231103,184300,4302846550,22200,22200,22200,22200,0
|
|
20231103,184200,4302846550,22200,22200,22200,22200,0
|
|
20231103,184100,4302846550,22200,22200,22200,22200,0
|
|
20231103,184000,4302846550,22200,22200,22200,22200,0
|
|
20231103,183900,4302846550,22200,22200,22200,22200,0
|
|
20231103,183800,4302846550,22200,22200,22200,22200,0
|
|
20231103,183700,4302846550,22200,22200,22200,22200,0
|
|
20231103,183600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,183500,4302846550,22200,22200,22200,22200,0
|
|
20231103,183400,4302846550,22200,22200,22200,22200,0
|
|
20231103,183300,4302846550,22200,22200,22200,22200,0
|
|
20231103,183200,4302846550,22200,22200,22200,22200,0
|
|
20231103,183100,4302846550,22200,22200,22200,22200,0
|
|
20231103,183000,4302846550,22200,22200,22200,22200,0
|
|
20231103,182900,4302846550,22200,22200,22200,22200,0
|
|
20231103,182800,4302846550,22200,22200,22200,22200,0
|
|
20231103,182700,4302846550,22200,22200,22200,22200,0
|
|
20231103,182600,4302846550,22200,22200,22200,22200,0
|
|
20231103,182500,4302846550,22200,22200,22200,22200,0
|
|
20231103,182400,4302846550,22200,22200,22200,22200,0
|
|
20231103,182300,4302846550,22200,22200,22200,22200,0
|
|
20231103,182200,4302846550,22200,22200,22200,22200,0
|
|
20231103,182100,4302846550,22200,22200,22200,22200,0
|
|
20231103,182000,4302846550,22200,22200,22200,22200,0
|
|
20231103,181900,4302846550,22200,22200,22200,22200,0
|
|
20231103,181800,4302846550,22200,22200,22200,22200,0
|
|
20231103,181700,4302846550,22200,22200,22200,22200,0
|
|
20231103,181600,4302846550,22200,22200,22200,22200,0
|
|
20231103,181500,4302846550,22200,22200,22200,22200,0
|
|
20231103,181400,4302846550,22200,22200,22200,22200,0
|
|
20231103,181300,4302846550,22200,22200,22200,22200,0
|
|
20231103,181200,4302846550,22200,22200,22200,22200,0
|
|
20231103,181100,4302846550,22200,22200,22200,22200,0
|
|
20231103,181000,4302846550,22200,22200,22200,22200,0
|
|
20231103,180900,4302846550,22200,22200,22200,22200,0
|
|
20231103,180800,4302846550,22200,22200,22200,22200,0
|
|
20231103,180700,4302846550,22200,22200,22200,22200,0
|
|
20231103,180600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,180500,4302846550,22200,22200,22200,22200,0
|
|
20231103,180400,4302846550,22200,22200,22200,22200,0
|
|
20231103,180300,4302846550,22200,22200,22200,22200,0
|
|
20231103,180200,4302846550,22200,22200,22200,22200,0
|
|
20231103,180100,4302846550,22200,22200,22200,22200,0
|
|
20231103,180000,4302846550,22200,22200,22200,22200,0
|
|
20231103,175900,4302846550,22200,22200,22200,22200,0
|
|
20231103,175800,4302846550,22200,22200,22200,22200,0
|
|
20231103,175700,4302846550,22200,22200,22200,22200,0
|
|
20231103,175600,4302846550,22200,22200,22200,22200,0
|
|
20231103,175500,4302846550,22200,22200,22200,22200,0
|
|
20231103,175400,4302846550,22200,22200,22200,22200,0
|
|
20231103,175300,4302846550,22200,22200,22200,22200,0
|
|
20231103,175200,4302846550,22200,22200,22200,22200,0
|
|
20231103,175100,4302846550,22200,22200,22200,22200,0
|
|
20231103,175000,4302846550,22200,22200,22200,22200,0
|
|
20231103,174900,4302846550,22200,22200,22200,22200,0
|
|
20231103,174800,4302846550,22200,22200,22200,22200,0
|
|
20231103,174700,4302846550,22200,22200,22200,22200,0
|
|
20231103,174600,4302846550,22200,22200,22200,22200,0
|
|
20231103,174500,4302846550,22200,22200,22200,22200,0
|
|
20231103,174400,4302846550,22200,22200,22200,22200,0
|
|
20231103,174300,4302846550,22200,22200,22200,22200,0
|
|
20231103,174200,4302846550,22200,22200,22200,22200,0
|
|
20231103,174100,4302846550,22200,22200,22200,22200,0
|
|
20231103,174000,4302846550,22200,22200,22200,22200,0
|
|
20231103,173900,4302846550,22200,22200,22200,22200,0
|
|
20231103,173800,4302846550,22200,22200,22200,22200,0
|
|
20231103,173700,4302846550,22200,22200,22200,22200,0
|
|
20231103,173600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,173500,4302846550,22200,22200,22200,22200,0
|
|
20231103,173400,4302846550,22200,22200,22200,22200,0
|
|
20231103,173300,4302846550,22200,22200,22200,22200,0
|
|
20231103,173200,4302846550,22200,22200,22200,22200,0
|
|
20231103,173100,4302846550,22200,22200,22200,22200,0
|
|
20231103,173000,4302846550,22200,22200,22200,22200,0
|
|
20231103,172900,4302846550,22200,22200,22200,22200,0
|
|
20231103,172800,4302846550,22200,22200,22200,22200,0
|
|
20231103,172700,4302846550,22200,22200,22200,22200,0
|
|
20231103,172600,4302846550,22200,22200,22200,22200,0
|
|
20231103,172500,4302846550,22200,22200,22200,22200,0
|
|
20231103,172400,4302846550,22200,22200,22200,22200,0
|
|
20231103,172300,4302846550,22200,22200,22200,22200,0
|
|
20231103,172200,4302846550,22200,22200,22200,22200,0
|
|
20231103,172100,4302846550,22200,22200,22200,22200,0
|
|
20231103,172000,4302846550,22200,22200,22200,22200,0
|
|
20231103,171900,4302846550,22200,22200,22200,22200,0
|
|
20231103,171800,4302846550,22200,22200,22200,22200,0
|
|
20231103,171700,4302846550,22200,22200,22200,22200,0
|
|
20231103,171600,4302846550,22200,22200,22200,22200,0
|
|
20231103,171500,4302846550,22200,22200,22200,22200,0
|
|
20231103,171400,4302846550,22200,22200,22200,22200,0
|
|
20231103,171300,4302846550,22200,22200,22200,22200,0
|
|
20231103,171200,4302846550,22200,22200,22200,22200,0
|
|
20231103,171100,4302846550,22200,22200,22200,22200,0
|
|
20231103,171000,4302846550,22200,22200,22200,22200,0
|
|
20231103,170900,4302846550,22200,22200,22200,22200,0
|
|
20231103,170800,4302846550,22200,22200,22200,22200,0
|
|
20231103,170700,4302846550,22200,22200,22200,22200,0
|
|
20231103,170600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,170500,4302846550,22200,22200,22200,22200,0
|
|
20231103,170400,4302846550,22200,22200,22200,22200,0
|
|
20231103,170300,4302846550,22200,22200,22200,22200,0
|
|
20231103,170200,4302846550,22200,22200,22200,22200,0
|
|
20231103,170100,4302846550,22200,22200,22200,22200,0
|
|
20231103,170000,4302846550,22200,22200,22200,22200,0
|
|
20231103,165900,4302846550,22200,22200,22200,22200,0
|
|
20231103,165800,4302846550,22200,22200,22200,22200,0
|
|
20231103,165700,4302846550,22200,22200,22200,22200,0
|
|
20231103,165600,4302846550,22200,22200,22200,22200,0
|
|
20231103,165500,4302846550,22200,22200,22200,22200,0
|
|
20231103,165400,4302846550,22200,22200,22200,22200,0
|
|
20231103,165300,4302846550,22200,22200,22200,22200,0
|
|
20231103,165200,4302846550,22200,22200,22200,22200,0
|
|
20231103,165100,4302846550,22200,22200,22200,22200,0
|
|
20231103,165000,4302846550,22200,22200,22200,22200,0
|
|
20231103,164900,4302846550,22200,22200,22200,22200,0
|
|
20231103,164800,4302846550,22200,22200,22200,22200,0
|
|
20231103,164700,4302846550,22200,22200,22200,22200,0
|
|
20231103,164600,4302846550,22200,22200,22200,22200,0
|
|
20231103,164500,4302846550,22200,22200,22200,22200,0
|
|
20231103,164400,4302846550,22200,22200,22200,22200,0
|
|
20231103,164300,4302846550,22200,22200,22200,22200,0
|
|
20231103,164200,4302846550,22200,22200,22200,22200,0
|
|
20231103,164100,4302846550,22200,22200,22200,22200,0
|
|
20231103,164000,4302846550,22200,22200,22200,22200,0
|
|
20231103,163900,4302846550,22200,22200,22200,22200,0
|
|
20231103,163800,4302846550,22200,22200,22200,22200,0
|
|
20231103,163700,4302846550,22200,22200,22200,22200,0
|
|
20231103,163600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,163500,4302846550,22200,22200,22200,22200,0
|
|
20231103,163400,4302846550,22200,22200,22200,22200,0
|
|
20231103,163300,4302846550,22200,22200,22200,22200,0
|
|
20231103,163200,4302846550,22200,22200,22200,22200,0
|
|
20231103,163100,4302846550,22200,22200,22200,22200,0
|
|
20231103,163000,4302846550,22200,22200,22200,22200,0
|
|
20231103,162900,4302846550,22200,22200,22200,22200,0
|
|
20231103,162800,4302846550,22200,22200,22200,22200,0
|
|
20231103,162700,4302846550,22200,22200,22200,22200,0
|
|
20231103,162600,4302846550,22200,22200,22200,22200,0
|
|
20231103,162500,4302846550,22200,22200,22200,22200,0
|
|
20231103,162400,4302846550,22200,22200,22200,22200,0
|
|
20231103,162300,4302846550,22200,22200,22200,22200,0
|
|
20231103,162200,4302846550,22200,22200,22200,22200,0
|
|
20231103,162100,4302846550,22200,22200,22200,22200,0
|
|
20231103,162000,4302846550,22200,22200,22200,22200,0
|
|
20231103,161900,4302846550,22200,22200,22200,22200,0
|
|
20231103,161800,4302846550,22200,22200,22200,22200,0
|
|
20231103,161700,4302846550,22200,22200,22200,22200,0
|
|
20231103,161600,4302846550,22200,22200,22200,22200,0
|
|
20231103,161500,4302846550,22200,22200,22200,22200,0
|
|
20231103,161400,4302846550,22200,22200,22200,22200,0
|
|
20231103,161300,4302846550,22200,22200,22200,22200,0
|
|
20231103,161200,4302846550,22200,22200,22200,22200,0
|
|
20231103,161100,4302846550,22200,22200,22200,22200,0
|
|
20231103,161000,4302846550,22200,22200,22200,22200,0
|
|
20231103,160900,4302846550,22200,22200,22200,22200,0
|
|
20231103,160800,4302846550,22200,22200,22200,22200,0
|
|
20231103,160700,4302846550,22200,22200,22200,22200,0
|
|
20231103,160600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,160500,4302846550,22200,22200,22200,22200,0
|
|
20231103,160400,4302846550,22200,22200,22200,22200,0
|
|
20231103,160300,4302846550,22200,22200,22200,22200,0
|
|
20231103,160200,4302846550,22200,22200,22200,22200,0
|
|
20231103,160100,4302846550,22200,22200,22200,22200,0
|
|
20231103,160000,4302846550,22200,22200,22200,22200,0
|
|
20231103,155900,4302846550,22200,22200,22200,22200,0
|
|
20231103,155800,4302846550,22200,22200,22200,22200,0
|
|
20231103,155700,4302846550,22200,22200,22200,22200,0
|
|
20231103,155600,4302846550,22200,22200,22200,22200,0
|
|
20231103,155500,4302846550,22200,22200,22200,22200,0
|
|
20231103,155400,4302846550,22200,22200,22200,22200,0
|
|
20231103,155300,4302846550,22200,22200,22200,22200,0
|
|
20231103,155200,4302846550,22200,22200,22200,22200,0
|
|
20231103,155100,4302846550,22200,22200,22200,22200,0
|
|
20231103,155000,4302846550,22200,22200,22200,22200,0
|
|
20231103,154900,4302846550,22200,22200,22200,22200,0
|
|
20231103,154800,4302846550,22200,22200,22200,22200,0
|
|
20231103,154700,4302846550,22200,22200,22200,22200,0
|
|
20231103,154600,4302846550,22200,22200,22200,22200,0
|
|
20231103,154500,4302846550,22200,22200,22200,22200,0
|
|
20231103,154400,4302846550,22200,22200,22200,22200,0
|
|
20231103,154300,4302846550,22200,22200,22200,22200,0
|
|
20231103,154200,4302846550,22200,22200,22200,22200,0
|
|
20231103,154100,4302846550,22200,22200,22200,22200,0
|
|
20231103,154000,4302846550,22200,22200,22200,22200,0
|
|
20231103,153900,4302846550,22200,22200,22200,22200,0
|
|
20231103,153800,4302846550,22200,22200,22200,22200,0
|
|
20231103,153700,4302846550,22200,22200,22200,22200,0
|
|
20231103,153600,4302846550,22200,22200,22200,22200,7316
|
|
20231103,153500,4302846550,22200,22200,22200,22200,0
|
|
20231103,153400,4302846550,22200,22200,22200,22200,0
|
|
20231103,153300,4302846550,22200,22200,22200,22200,0
|
|
20231103,153200,4302846550,22200,22200,22200,22200,0
|
|
20231103,153100,4302846550,22200,22200,22200,22200,0
|
|
20231103,153000,4302846550,22200,22200,22200,22200,7316
|
|
20231103,152900,4140431350,22400,22400,22400,22400,0
|
|
20231103,152800,4140431350,22400,22400,22400,22400,0
|
|
20231103,152700,4140431350,22400,22400,22400,22400,0
|
|
20231103,152600,4140431350,22400,22400,22400,22400,0
|
|
20231103,152500,4140431350,22400,22400,22400,22400,0
|
|
20231103,152400,4140431350,22400,22400,22400,22400,0
|
|
20231103,152300,4140431350,22400,22400,22400,22400,0
|
|
20231103,152200,4140431350,22400,22400,22400,22400,0
|
|
20231103,152100,4140431350,22400,22400,22400,22400,0
|
|
20231103,152000,4140431350,22400,22400,22400,22400,0
|
|
20231103,151900,4140431350,22400,22400,22400,22300,653
|
|
20231103,151800,4125844000,22400,22400,22400,22400,16
|
|
20231103,151700,4125485600,22400,22400,22400,22300,525
|
|
20231103,151600,4113755950,22400,22350,22450,22300,675
|
|
20231103,151500,4098665500,22350,22350,22450,22300,829
|
|
20231103,151400,4080136200,22450,22400,22450,22400,526
|
|
20231103,151300,4068353650,22300,22400,22450,22250,1274
|
|
20231103,151200,4039860250,22400,22400,22400,22350,75
|
|
20231103,151100,4038182750,22400,22350,22400,22350,662
|
|
20231103,151000,4023357100,22400,22350,22400,22300,1198
|
|
20231103,150900,3996581000,22350,22350,22350,22200,654
|
|
20231103,150800,3981994650,22350,22300,22350,22200,358
|
|
20231103,150700,3974023650,22350,22200,22350,22200,617
|
|
20231103,150600,3960293750,22300,22250,22350,22200,371
|
|
20231103,150500,3952038850,22350,22250,22350,22250,459
|
|
20231103,150400,3941817200,22300,22300,22350,22300,28
|
|
20231103,150300,3941192050,22350,22300,22350,22250,688
|
|
20231103,150200,3925869450,22350,22350,22350,22350,17
|
|
20231103,150100,3925489500,22300,22350,22350,22300,508
|
|
20231103,150000,3914159200,22350,22400,22400,22300,584
|
|
20231103,145900,3901123550,22350,22350,22400,22300,533
|
|
20231103,145800,3889209500,22350,22350,22350,22300,700
|
|
20231103,145700,3873567300,22350,22350,22350,22300,366
|
|
20231103,145600,3865387450,22350,22350,22400,22350,478
|
|
20231103,145500,3854702700,22350,22400,22400,22300,801
|
|
20231103,145400,3836800400,22400,22400,22400,22300,579
|
|
20231103,145300,3823858900,22400,22350,22400,22350,145
|
|
20231103,145200,3820617000,22350,22300,22400,22300,1746
|
|
20231103,145100,3781614100,22300,22300,22350,22250,1113
|
|
20231103,145000,3756795900,22350,22300,22350,22300,259
|
|
20231103,144900,3751016850,22300,22300,22350,22250,441
|
|
20231103,144800,3741185150,22300,22250,22350,22250,570
|
|
20231103,144700,3728475650,22250,22300,22350,22250,531
|
|
20231103,144600,3716649800,22350,22350,22350,22250,358
|
|
20231103,144500,3708668300,22350,22350,22350,22300,192
|
|
20231103,144400,3704381800,22300,22300,22350,22300,476
|
|
20231103,144300,3693764800,22350,22350,22350,22300,432
|
|
20231103,144200,3684121900,22350,22300,22350,22300,229
|
|
20231103,144100,3679013150,22350,22300,22350,22250,337
|
|
20231103,144000,3671503150,22300,22300,22350,22250,534
|
|
20231103,143900,3659595300,22300,22350,22350,22250,927
|
|
20231103,143800,3638946400,22350,22350,22350,22300,392
|
|
20231103,143700,3630203300,22350,22300,22350,22300,384
|
|
20231103,143600,3621638050,22350,22300,22350,22300,209
|
|
20231103,143500,3616973700,22350,22300,22350,22300,76
|
|
20231103,143400,3615277600,22300,22350,22350,22300,362
|
|
20231103,143300,3607200500,22300,22400,22400,22300,465
|
|
20231103,143200,3596825750,22350,22350,22400,22250,227
|
|
20231103,143100,3591763850,22350,22400,22400,22350,41
|
|
20231103,143000,3590846750,22400,22350,22400,22250,374
|
|
20231103,142900,3582487150,22300,22350,22400,22300,96
|
|
20231103,142800,3580341150,22400,22300,22400,22300,863
|
|
20231103,142700,3561063350,22350,22350,22350,22300,156
|
|
20231103,142600,3557582350,22300,22350,22350,22250,302
|
|
20231103,142500,3550855300,22350,22300,22350,22250,396
|
|
20231103,142400,3542033150,22350,22350,22350,22300,81
|
|
20231103,142300,3540224200,22350,22350,22350,22300,262
|
|
20231103,142200,3534378950,22350,22350,22400,22300,142
|
|
20231103,142100,3531207850,22300,22400,22400,22300,604
|
|
20231103,142000,3517705600,22350,22300,22400,22250,157
|
|
20231103,141900,3514200950,22350,22350,22350,22250,160
|
|
20231103,141800,3510639350,22400,22350,22400,22300,425
|
|
20231103,141700,3501150350,22400,22300,22400,22250,318
|
|
20231103,141600,3494059550,22350,22350,22350,22250,334
|
|
20231103,141500,3486609250,22300,22400,22400,22300,353
|
|
20231103,141400,3478730500,22400,22450,22450,22350,95
|
|
20231103,141300,3476601850,22350,22450,22450,22350,439
|
|
20231103,141200,3466771850,22450,22450,22500,22400,330
|
|
20231103,141100,3459364200,22450,22500,22500,22450,54
|
|
20231103,141000,3458149900,22500,22500,22500,22450,43
|
|
20231103,140900,3457183100,22500,22450,22500,22450,65
|
|
20231103,140800,3455721700,22500,22450,22550,22400,2055
|
|
20231103,140700,3409447850,22450,22450,22500,22400,207
|
|
20231103,140600,3404806150,22500,22400,22500,22350,1211
|
|
20231103,140500,3377621800,22400,22350,22400,22350,60
|
|
20231103,140400,3376278650,22350,22300,22350,22300,232
|
|
20231103,140300,3371099900,22300,22350,22350,22300,476
|
|
20231103,140200,3360482850,22350,22250,22350,22250,400
|
|
20231103,140100,3351560800,22250,22350,22400,22250,493
|
|
20231103,140000,3340569300,22350,22350,22400,22300,1014
|
|
20231103,135900,3317908700,22350,22350,22400,22350,196
|
|
20231103,135800,3313526900,22350,22400,22400,22350,363
|
|
20231103,135700,3305403750,22400,22400,22400,22350,339
|
|
20231103,135600,3297824250,22400,22400,22400,22350,134
|
|
20231103,135500,3294823350,22350,22350,22400,22350,218
|
|
20231103,135400,3289949750,22350,22450,22450,22350,1134
|
|
20231103,135300,3264596700,22400,22400,22450,22350,280
|
|
20231103,135200,3258331000,22400,22450,22450,22400,85
|
|
20231103,135100,3256424400,22450,22400,22450,22350,237
|
|
20231103,135000,3251123400,22450,22400,22450,22400,118
|
|
20231103,134900,3248478050,22400,22400,22450,22350,202
|
|
20231103,134800,3243958500,22400,22450,22450,22350,403
|
|
20231103,134700,3234936600,22450,22400,22450,22400,549
|
|
20231103,134600,3222637000,22450,22450,22450,22400,58
|
|
20231103,134500,3221335500,22400,22450,22450,22400,80
|
|
20231103,134400,3219540950,22450,22400,22450,22400,552
|
|
20231103,134300,3207172950,22400,22450,22450,22400,55
|
|
20231103,134200,3205938800,22400,22450,22450,22400,312
|
|
20231103,134100,3198947900,22450,22400,22450,22400,79
|
|
20231103,134000,3197174750,22450,22400,22450,22400,110
|
|
20231103,133900,3194706450,22400,22450,22450,22400,154
|
|
20231103,133800,3191254650,22400,22400,22450,22350,270
|
|
20231103,133700,3185202650,22400,22350,22450,22350,270
|
|
20231103,133600,3179154650,22400,22400,22400,22300,273
|
|
20231103,133500,3173050850,22400,22350,22400,22300,365
|
|
20231103,133400,3164893800,22300,22250,22300,22250,392
|
|
20231103,133300,3156163100,22250,22300,22300,22250,81
|
|
20231103,133200,3154357550,22300,22300,22300,22250,124
|
|
20231103,133100,3151597100,22300,22350,22350,22250,466
|
|
20231103,133000,3141204700,22350,22250,22350,22250,185
|
|
20231103,132900,3137084500,22250,22350,22350,22250,164
|
|
20231103,132800,3133426550,22300,22350,22350,22300,56
|
|
20231103,132700,3132176950,22350,22300,22350,22300,74
|
|
20231103,132600,3130524400,22300,22350,22350,22300,90
|
|
20231103,132500,3128515400,22250,22350,22350,22250,162
|
|
20231103,132400,3124900050,22300,22300,22300,22300,1426
|
|
20231103,132300,3093100250,22300,22300,22300,22200,165
|
|
20231103,132200,3089427600,22300,22250,22300,22250,102
|
|
20231103,132100,3087156750,22300,22200,22300,22200,607
|
|
20231103,132000,3073653850,22250,22200,22250,22200,490
|
|
20231103,131900,3062765150,22200,22300,22300,22200,333
|
|
20231103,131800,3055363550,22300,22250,22300,22250,531
|
|
20231103,131700,3043545250,22250,22250,22300,22250,72
|
|
20231103,131600,3041940200,22250,22300,22300,22250,323
|
|
20231103,131500,3034751500,22300,22300,22350,22250,476
|
|
20231103,131400,3024140650,22300,22300,22350,22300,233
|
|
20231103,131300,3018943050,22350,22350,22350,22300,90
|
|
20231103,131200,3016932000,22300,22350,22350,22300,246
|
|
20231103,131100,3011440100,22350,22250,22350,22250,516
|
|
20231103,131000,2999930900,22250,22350,22400,22250,263
|
|
20231103,130900,2994069800,22250,22300,22400,22250,317
|
|
20231103,130800,2987004500,22300,22350,22400,22300,362
|
|
20231103,130700,2978928800,22300,22350,22400,22300,52
|
|
20231103,130600,2977764550,22350,22400,22400,22350,393
|
|
20231103,130500,2968979850,22350,22350,22400,22350,361
|
|
20231103,130400,2960909050,22350,22400,22400,22350,46
|
|
20231103,130300,2959879050,22400,22400,22400,22350,62
|
|
20231103,130200,2958490850,22400,22400,22400,22350,61
|
|
20231103,130100,2957125700,22350,22400,22400,22350,80
|
|
20231103,130000,2955334750,22400,22400,22400,22350,71
|
|
20231103,125900,2953744600,22450,22400,22450,22400,63
|
|
20231103,125800,2952332000,22400,22400,22450,22400,47
|
|
20231103,125700,2951278700,22450,22450,22450,22400,62
|
|
20231103,125600,2949887050,22450,22450,22450,22400,12
|
|
20231103,125500,2949617900,22450,22400,22450,22350,40
|
|
20231103,125400,2948720750,22400,22450,22450,22400,244
|
|
20231103,125300,2943254500,22450,22450,22450,22400,61
|
|
20231103,125200,2941885300,22450,22500,22500,22400,486
|
|
20231103,125100,2930978650,22500,22450,22500,22450,41
|
|
20231103,125000,2930056400,22450,22450,22500,22450,27
|
|
20231103,124900,2929449150,22500,22500,22500,22450,41
|
|
20231103,124800,2928526950,22450,22450,22500,22450,42
|
|
20231103,124700,2927582450,22500,22500,22500,22450,55
|
|
20231103,124600,2926345200,22500,22450,22500,22450,25
|
|
20231103,124500,2925782950,22500,22450,22500,22450,257
|
|
20231103,124400,2920000700,22500,22500,22500,22400,874
|
|
20231103,124300,2900363900,22500,22500,22500,22450,53
|
|
20231103,124200,2899171650,22450,22500,22550,22450,249
|
|
20231103,124100,2893568650,22550,22500,22550,22500,217
|
|
20231103,124000,2888683000,22500,22450,22650,22450,1447
|
|
20231103,123900,2856094700,22500,22500,22500,22450,553
|
|
20231103,123800,2843652700,22450,22500,22500,22450,61
|
|
20231103,123700,2842280400,22450,22450,22500,22450,73
|
|
20231103,123600,2840638450,22500,22500,22500,22450,27
|
|
20231103,123500,2840031200,22500,22450,22500,22450,140
|
|
20231103,123400,2836885700,22500,22500,22500,22450,134
|
|
20231103,123300,2833870900,22500,22500,22500,22450,37
|
|
20231103,123200,2833038700,22500,22500,22500,22450,112
|
|
20231103,123100,2830518900,22500,22450,22500,22450,56
|
|
20231103,123000,2829259200,22500,22450,22500,22450,57
|
|
20231103,122900,2827977100,22500,22500,22500,22450,34
|
|
20231103,122800,2827212300,22500,22500,22500,22450,84
|
|
20231103,122700,2825323900,22450,22450,22500,22450,25
|
|
20231103,122600,2824761900,22500,22500,22500,22450,73
|
|
20231103,122500,2823119700,22500,22450,22500,22400,212
|
|
20231103,122400,2818365850,22500,22500,22500,22450,246
|
|
20231103,122300,2812841950,22500,22450,22500,22450,105
|
|
20231103,122200,2810482900,22500,22500,22500,22450,45
|
|
20231103,122100,2809470700,22500,22500,22500,22450,365
|
|
20231103,122000,2801260550,22500,22450,22500,22450,386
|
|
20231103,121900,2792576850,22500,22500,22500,22450,37
|
|
20231103,121800,2791744550,22500,22450,22500,22450,137
|
|
20231103,121700,2788666100,22450,22450,22500,22450,66
|
|
20231103,121600,2787182700,22500,22450,22500,22450,53
|
|
20231103,121500,2785990400,22500,22450,22500,22450,122
|
|
20231103,121400,2783251000,22500,22450,22500,22450,148
|
|
20231103,121300,2779926000,22500,22500,22500,22450,72
|
|
20231103,121200,2778308250,22500,22500,22500,22450,90
|
|
20231103,121100,2776284800,22500,22450,22500,22450,109
|
|
20231103,121000,2773832550,22500,22500,22500,22450,70
|
|
20231103,120900,2772258000,22500,22500,22500,22450,197
|
|
20231103,120800,2767834550,22500,22450,22500,22450,76
|
|
20231103,120700,2766126200,22450,22450,22500,22450,38
|
|
20231103,120600,2765271750,22500,22450,22500,22450,71
|
|
20231103,120500,2763677350,22500,22500,22500,22450,365
|
|
20231103,120400,2755474050,22500,22450,22500,22450,39
|
|
20231103,120300,2754597150,22500,22400,22500,22400,379
|
|
20231103,120200,2746093950,22400,22450,22450,22400,216
|
|
20231103,120100,2741253850,22450,22400,22450,22400,27
|
|
20231103,120000,2740648150,22450,22350,22450,22350,72
|
|
20231103,115900,2739033650,22350,22350,22450,22350,152
|
|
20231103,115800,2735628850,22350,22350,22400,22300,372
|
|
20231103,115700,2727321250,22400,22400,22400,22350,35
|
|
20231103,115600,2726537750,22400,22400,22400,22350,103
|
|
20231103,115500,2724232950,22400,22400,22400,22350,134
|
|
20231103,115400,2721234650,22400,22400,22400,22350,60
|
|
20231103,115300,2719890900,22350,22450,22450,22350,43
|
|
20231103,115200,2718926900,22450,22450,22450,22400,50
|
|
20231103,115100,2717804650,22450,22400,22450,22400,17
|
|
20231103,115000,2717423250,22400,22450,22450,22400,151
|
|
20231103,114900,2714039300,22400,22450,22500,22400,126
|
|
20231103,114800,2711214750,22400,22400,22500,22400,84
|
|
20231103,114700,2709327250,22400,22450,22500,22400,98
|
|
20231103,114600,2707128350,22450,22450,22500,22400,122
|
|
20231103,114500,2704391050,22500,22500,22500,22400,99
|
|
20231103,114400,2702171100,22500,22500,22500,22400,37
|
|
20231103,114300,2701338900,22450,22450,22500,22450,35
|
|
20231103,114200,2700551750,22400,22450,22450,22400,110
|
|
20231103,114100,2698084500,22450,22500,22500,22450,248
|
|
20231103,114000,2692508900,22500,22450,22500,22450,72
|
|
20231103,113900,2690890150,22450,22500,22500,22450,109
|
|
20231103,113800,2688442150,22500,22500,22500,22450,60
|
|
20231103,113700,2687092400,22450,22450,22500,22450,575
|
|
20231103,113600,2674180400,22500,22500,22550,22500,75
|
|
20231103,113500,2672492650,22500,22550,22550,22500,103
|
|
20231103,113400,2670173250,22600,22600,22600,22500,226
|
|
20231103,113300,2665079900,22500,22500,22550,22500,1370
|
|
20231103,113200,2634252200,22500,22500,22500,22450,38
|
|
20231103,113100,2633397600,22500,22500,22500,22450,74
|
|
20231103,113000,2631732850,22500,22450,22500,22450,89
|
|
20231103,112900,2629732800,22450,22450,22500,22400,350
|
|
20231103,112800,2621875550,22450,22450,22450,22400,36
|
|
20231103,112700,2621067650,22400,22450,22450,22400,34
|
|
20231103,112600,2620304900,22400,22450,22450,22400,46
|
|
20231103,112500,2619272700,22450,22450,22450,22400,50
|
|
20231103,112400,2618151500,22400,22450,22450,22400,151
|
|
20231103,112300,2614765750,22450,22400,22450,22350,55
|
|
20231103,112200,2613533900,22450,22350,22450,22350,6139
|
|
20231103,112100,2476309600,22200,22400,22450,22200,4373
|
|
20231103,112000,2378637750,22450,22450,22500,22400,189
|
|
20231103,111900,2374394850,22450,22450,22500,22450,635
|
|
20231103,111800,2360138600,22450,22500,22500,22450,40
|
|
20231103,111700,2359239100,22450,22500,22500,22450,13
|
|
20231103,111600,2358946900,22450,22450,22500,22450,57
|
|
20231103,111500,2357665900,22500,22450,22500,22450,237
|
|
20231103,111400,2352343900,22500,22450,22500,22450,127
|
|
20231103,111300,2349491000,22500,22500,22500,22450,29
|
|
20231103,111200,2348838700,22500,22500,22500,22450,96
|
|
20231103,111100,2346679050,22500,22450,22500,22450,94
|
|
20231103,111000,2344566850,22450,22500,22500,22450,40
|
|
20231103,110900,2343667150,22450,22450,22500,22450,156
|
|
20231103,110800,2340157500,22450,22500,22500,22450,85
|
|
20231103,110700,2338247500,22500,22550,22550,22500,373
|
|
20231103,110600,2329853550,22500,22500,22550,22500,92
|
|
20231103,110500,2327782100,22550,22500,22550,22500,122
|
|
20231103,110400,2325036350,22500,22600,22650,22500,181
|
|
20231103,110300,2320952900,22650,22500,22650,22450,1081
|
|
20231103,110200,2296608350,22500,22500,22500,22450,132
|
|
20231103,110100,2293638550,22450,22500,22500,22450,64
|
|
20231103,110000,2292200450,22500,22450,22500,22450,300
|
|
20231103,105900,2285451050,22450,22450,22500,22450,51
|
|
20231103,105800,2284304150,22500,22450,22500,22450,211
|
|
20231103,105700,2279561950,22450,22450,22500,22450,39
|
|
20231103,105600,2278684750,22450,22450,22500,22450,25
|
|
20231103,105500,2278123050,22500,22500,22500,22450,44
|
|
20231103,105400,2277133500,22450,22500,22500,22450,505
|
|
20231103,105300,2265771600,22450,22500,22500,22450,80
|
|
20231103,105200,2263973400,22500,22450,22500,22400,92
|
|
20231103,105100,2261909050,22450,22400,22500,22400,74
|
|
20231103,105000,2260250300,22400,22450,22500,22400,119
|
|
20231103,104900,2257577000,22500,22450,22500,22400,12
|
|
20231103,104800,2257307500,22450,22500,22500,22350,2353
|
|
20231103,104700,2204572250,22450,22450,22500,22450,311
|
|
20231103,104600,2197590100,22450,22450,22500,22450,227
|
|
20231103,104500,2192486750,22450,22500,22500,22450,27
|
|
20231103,104400,2191879650,22450,22500,22500,22450,40
|
|
20231103,104300,2190980250,22500,22450,22500,22450,117
|
|
20231103,104200,2188348100,22500,22500,22550,22450,235
|
|
20231103,104100,2183060950,22500,22500,22500,22450,40
|
|
20231103,104000,2182161300,22500,22500,22550,22450,873
|
|
20231103,103900,2162546700,22550,22550,22550,22500,144
|
|
20231103,103800,2159301150,22550,22450,22550,22450,833
|
|
20231103,103700,2140553300,22450,22500,22500,22450,52
|
|
20231103,103600,2139384400,22500,22450,22500,22450,56
|
|
20231103,103500,2138125650,22450,22450,22500,22450,515
|
|
20231103,103400,2126562250,22450,22500,22500,22450,70
|
|
20231103,103300,2124989300,22500,22450,22500,22450,81
|
|
20231103,103200,2123169350,22450,22500,22500,22450,269
|
|
20231103,103100,2117128850,22450,22500,22550,22450,173
|
|
20231103,103000,2113236250,22550,22500,22550,22450,665
|
|
20231103,102900,2098273150,22500,22450,22500,22450,39
|
|
20231103,102800,2097396150,22500,22550,22550,22500,320
|
|
20231103,102700,2090196050,22550,22500,22550,22450,132
|
|
20231103,102600,2087225550,22550,22500,22550,22500,234
|
|
20231103,102500,2081957750,22500,22450,22550,22450,206
|
|
20231103,102400,2077322600,22500,22500,22550,22450,127
|
|
20231103,102300,2074464050,22550,22500,22600,22500,238
|
|
20231103,102200,2069100750,22500,22550,22550,22450,253
|
|
20231103,102100,2063398650,22500,22400,22550,22400,850
|
|
20231103,102000,2044281600,22450,22450,22450,22400,64
|
|
20231103,101900,2042847200,22400,22500,22500,22400,158
|
|
20231103,101800,2039298050,22500,22450,22550,22400,316
|
|
20231103,101700,2032196250,22400,22450,22500,22200,2604
|
|
20231103,101600,1973994900,22450,22550,22550,22450,994
|
|
20231103,101500,1951645800,22500,22550,22550,22500,576
|
|
20231103,101400,1938665450,22600,22600,22600,22550,970
|
|
20231103,101300,1916762450,22600,22650,22650,22600,168
|
|
20231103,101200,1912965150,22600,22650,22650,22600,192
|
|
20231103,101100,1908623950,22600,22600,22650,22600,102
|
|
20231103,101000,1906318300,22600,22600,22650,22550,510
|
|
20231103,100900,1894790700,22550,22600,22600,22550,118
|
|
20231103,100800,1892129450,22550,22650,22650,22550,1333
|
|
20231103,100700,1861997900,22600,22600,22700,22600,978
|
|
20231103,100600,1839877300,22600,22650,22700,22600,1461
|
|
20231103,100500,1806769900,22650,22700,22750,22650,461
|
|
20231103,100400,1796310950,22700,22800,22800,22700,425
|
|
20231103,100300,1786654100,22750,22750,22800,22700,782
|
|
20231103,100200,1768862450,22750,22750,22800,22750,326
|
|
20231103,100100,1761430700,22800,22800,22800,22750,1703
|
|
20231103,100000,1722642100,22800,22900,22900,22800,718
|
|
20231103,095900,1706234600,22850,22900,22950,22850,642
|
|
20231103,095800,1691537200,22950,22900,22950,22850,657
|
|
20231103,095700,1676499250,22900,23000,23050,22900,2675
|
|
20231103,095600,1615085900,22950,22950,23000,22900,189
|
|
20231103,095500,1610748350,22950,22950,23000,22950,405
|
|
20231103,095400,1601442950,22950,22950,23000,22900,2432
|
|
20231103,095300,1545555750,22950,23000,23000,22900,421
|
|
20231103,095200,1535892300,22950,22950,23000,22900,315
|
|
20231103,095100,1528660600,23000,22950,23000,22900,154
|
|
20231103,095000,1525126400,22900,22950,23000,22900,467
|
|
20231103,094900,1514403600,22950,22900,22950,22900,380
|
|
20231103,094800,1505688150,22900,22800,22900,22800,820
|
|
20231103,094700,1486930900,22850,22850,22850,22750,114
|
|
20231103,094600,1484333000,22750,22800,22850,22750,266
|
|
20231103,094500,1478268100,22800,22700,22850,22700,535
|
|
20231103,094400,1466084300,22700,22700,22750,22700,283
|
|
20231103,094300,1459659950,22700,22700,22750,22700,459
|
|
20231103,094200,1449237200,22750,22700,22750,22700,192
|
|
20231103,094100,1444878600,22700,22750,22800,22700,1103
|
|
20231103,094000,1419784150,22750,22800,22800,22750,299
|
|
20231103,093900,1412976900,22750,22800,22850,22750,1057
|
|
20231103,093800,1388877100,22800,22800,22850,22800,248
|
|
20231103,093700,1383221500,22850,22800,22850,22800,418
|
|
20231103,093600,1373690900,22800,22850,22850,22800,539
|
|
20231103,093500,1361395850,22850,22800,22850,22800,1034
|
|
20231103,093400,1337808600,22800,22850,22850,22800,2094
|
|
20231103,093300,1289989200,22850,22850,22900,22850,300
|
|
20231103,093200,1283132350,22900,22850,22900,22850,590
|
|
20231103,093100,1269644100,22900,22900,22900,22850,176
|
|
20231103,093000,1265619600,22850,22900,22950,22850,529
|
|
20231103,092900,1253508300,22950,22900,22950,22900,282
|
|
20231103,092800,1247049350,22900,22900,22950,22900,548
|
|
20231103,092700,1234500050,22900,23000,23000,22900,631
|
|
20231103,092600,1220018350,22950,23050,23050,22950,1348
|
|
20231103,092500,1189027700,23000,23000,23050,22950,3955
|
|
20231103,092400,1098036000,22950,22950,23000,22950,515
|
|
20231103,092300,1086213750,22950,23050,23050,22900,2300
|
|
20231103,092200,1033359350,23000,23050,23050,23000,360
|
|
20231103,092100,1025069400,23050,23050,23050,23000,670
|
|
20231103,092000,1009646050,23050,22850,23050,22850,538
|
|
20231103,091900,997294250,22850,22700,22850,22700,538
|
|
20231103,091800,985041200,22700,22650,22800,22600,350
|
|
20231103,091700,977089150,22600,22650,22700,22550,1324
|
|
20231103,091600,947142850,22650,22700,22750,22650,1063
|
|
20231103,091500,923033400,22750,22800,22850,22750,1511
|
|
20231103,091400,888616700,22900,22950,22950,22850,1591
|
|
20231103,091300,852200650,22950,23100,23150,22950,2145
|
|
20231103,091200,802792250,23200,23200,23200,23100,1976
|
|
20231103,091100,757027850,23150,23100,23200,23100,3198
|
|
20231103,091000,682898950,23150,22900,23150,22900,3318
|
|
20231103,090900,606662300,22950,23000,23000,22900,1007
|
|
20231103,090800,583567900,22950,23150,23150,22950,2448
|
|
20231103,090700,527234000,23050,23000,23150,23000,2651
|
|
20231103,090600,466057200,23000,22850,23050,22800,2033
|
|
20231103,090500,419441400,22850,22750,22900,22650,1006
|
|
20231103,090400,396506350,22650,22650,22750,22650,626
|
|
20231103,090300,382301100,22650,22800,22800,22650,2293
|
|
20231103,090200,330196400,22800,22800,22900,22800,641
|
|
20231103,090100,315576050,22800,22850,23000,22800,6823
|
|
20231103,090000,159451200,22850,22800,23100,22700,6141
|