671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,200700,5929937950,22900,22900,22900,22900,0
|
|
20231106,200600,5929937950,22900,22900,22900,22900,0
|
|
20231106,200500,5929937950,22900,22900,22900,22900,0
|
|
20231106,200400,5929937950,22900,22900,22900,22900,0
|
|
20231106,200300,5929937950,22900,22900,22900,22900,0
|
|
20231106,200200,5929937950,22900,22900,22900,22900,0
|
|
20231106,200100,5929937950,22900,22900,22900,22900,0
|
|
20231106,200000,5929937950,22900,22900,22900,22900,0
|
|
20231106,195900,5929937950,22900,22900,22900,22900,0
|
|
20231106,195800,5929937950,22900,22900,22900,22900,0
|
|
20231106,195700,5929937950,22900,22900,22900,22900,0
|
|
20231106,195600,5929937950,22900,22900,22900,22900,0
|
|
20231106,195500,5929937950,22900,22900,22900,22900,0
|
|
20231106,195400,5929937950,22900,22900,22900,22900,0
|
|
20231106,195300,5929937950,22900,22900,22900,22900,0
|
|
20231106,195200,5929937950,22900,22900,22900,22900,0
|
|
20231106,195100,5929937950,22900,22900,22900,22900,0
|
|
20231106,195000,5929937950,22900,22900,22900,22900,0
|
|
20231106,194900,5929937950,22900,22900,22900,22900,0
|
|
20231106,194800,5929937950,22900,22900,22900,22900,0
|
|
20231106,194700,5929937950,22900,22900,22900,22900,0
|
|
20231106,194600,5929937950,22900,22900,22900,22900,0
|
|
20231106,194500,5929937950,22900,22900,22900,22900,0
|
|
20231106,194400,5929937950,22900,22900,22900,22900,0
|
|
20231106,194300,5929937950,22900,22900,22900,22900,0
|
|
20231106,194200,5929937950,22900,22900,22900,22900,0
|
|
20231106,194100,5929937950,22900,22900,22900,22900,0
|
|
20231106,194000,5929937950,22900,22900,22900,22900,0
|
|
20231106,193900,5929937950,22900,22900,22900,22900,0
|
|
20231106,193800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,193700,5929937950,22900,22900,22900,22900,0
|
|
20231106,193600,5929937950,22900,22900,22900,22900,0
|
|
20231106,193500,5929937950,22900,22900,22900,22900,0
|
|
20231106,193400,5929937950,22900,22900,22900,22900,0
|
|
20231106,193300,5929937950,22900,22900,22900,22900,0
|
|
20231106,193200,5929937950,22900,22900,22900,22900,0
|
|
20231106,193100,5929937950,22900,22900,22900,22900,0
|
|
20231106,193000,5929937950,22900,22900,22900,22900,0
|
|
20231106,192900,5929937950,22900,22900,22900,22900,0
|
|
20231106,192800,5929937950,22900,22900,22900,22900,0
|
|
20231106,192700,5929937950,22900,22900,22900,22900,0
|
|
20231106,192600,5929937950,22900,22900,22900,22900,0
|
|
20231106,192500,5929937950,22900,22900,22900,22900,0
|
|
20231106,192400,5929937950,22900,22900,22900,22900,0
|
|
20231106,192300,5929937950,22900,22900,22900,22900,0
|
|
20231106,192200,5929937950,22900,22900,22900,22900,0
|
|
20231106,192100,5929937950,22900,22900,22900,22900,0
|
|
20231106,192000,5929937950,22900,22900,22900,22900,0
|
|
20231106,191900,5929937950,22900,22900,22900,22900,0
|
|
20231106,191800,5929937950,22900,22900,22900,22900,0
|
|
20231106,191700,5929937950,22900,22900,22900,22900,0
|
|
20231106,191600,5929937950,22900,22900,22900,22900,0
|
|
20231106,191500,5929937950,22900,22900,22900,22900,0
|
|
20231106,191400,5929937950,22900,22900,22900,22900,0
|
|
20231106,191300,5929937950,22900,22900,22900,22900,0
|
|
20231106,191200,5929937950,22900,22900,22900,22900,0
|
|
20231106,191100,5929937950,22900,22900,22900,22900,0
|
|
20231106,191000,5929937950,22900,22900,22900,22900,0
|
|
20231106,190900,5929937950,22900,22900,22900,22900,0
|
|
20231106,190800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,190700,5929937950,22900,22900,22900,22900,0
|
|
20231106,190600,5929937950,22900,22900,22900,22900,0
|
|
20231106,190500,5929937950,22900,22900,22900,22900,0
|
|
20231106,190400,5929937950,22900,22900,22900,22900,0
|
|
20231106,190300,5929937950,22900,22900,22900,22900,0
|
|
20231106,190200,5929937950,22900,22900,22900,22900,0
|
|
20231106,190100,5929937950,22900,22900,22900,22900,0
|
|
20231106,190000,5929937950,22900,22900,22900,22900,0
|
|
20231106,185900,5929937950,22900,22900,22900,22900,0
|
|
20231106,185800,5929937950,22900,22900,22900,22900,0
|
|
20231106,185700,5929937950,22900,22900,22900,22900,0
|
|
20231106,185600,5929937950,22900,22900,22900,22900,0
|
|
20231106,185500,5929937950,22900,22900,22900,22900,0
|
|
20231106,185400,5929937950,22900,22900,22900,22900,0
|
|
20231106,185300,5929937950,22900,22900,22900,22900,0
|
|
20231106,185200,5929937950,22900,22900,22900,22900,0
|
|
20231106,185100,5929937950,22900,22900,22900,22900,0
|
|
20231106,185000,5929937950,22900,22900,22900,22900,0
|
|
20231106,184900,5929937950,22900,22900,22900,22900,0
|
|
20231106,184800,5929937950,22900,22900,22900,22900,0
|
|
20231106,184700,5929937950,22900,22900,22900,22900,0
|
|
20231106,184600,5929937950,22900,22900,22900,22900,0
|
|
20231106,184500,5929937950,22900,22900,22900,22900,0
|
|
20231106,184400,5929937950,22900,22900,22900,22900,0
|
|
20231106,184300,5929937950,22900,22900,22900,22900,0
|
|
20231106,184200,5929937950,22900,22900,22900,22900,0
|
|
20231106,184100,5929937950,22900,22900,22900,22900,0
|
|
20231106,184000,5929937950,22900,22900,22900,22900,0
|
|
20231106,183900,5929937950,22900,22900,22900,22900,0
|
|
20231106,183800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,183700,5929937950,22900,22900,22900,22900,0
|
|
20231106,183600,5929937950,22900,22900,22900,22900,0
|
|
20231106,183500,5929937950,22900,22900,22900,22900,0
|
|
20231106,183400,5929937950,22900,22900,22900,22900,0
|
|
20231106,183300,5929937950,22900,22900,22900,22900,0
|
|
20231106,183200,5929937950,22900,22900,22900,22900,0
|
|
20231106,183100,5929937950,22900,22900,22900,22900,0
|
|
20231106,183000,5929937950,22900,22900,22900,22900,0
|
|
20231106,182900,5929937950,22900,22900,22900,22900,0
|
|
20231106,182800,5929937950,22900,22900,22900,22900,0
|
|
20231106,182700,5929937950,22900,22900,22900,22900,0
|
|
20231106,182600,5929937950,22900,22900,22900,22900,0
|
|
20231106,182500,5929937950,22900,22900,22900,22900,0
|
|
20231106,182400,5929937950,22900,22900,22900,22900,0
|
|
20231106,182300,5929937950,22900,22900,22900,22900,0
|
|
20231106,182200,5929937950,22900,22900,22900,22900,0
|
|
20231106,182100,5929937950,22900,22900,22900,22900,0
|
|
20231106,182000,5929937950,22900,22900,22900,22900,0
|
|
20231106,181900,5929937950,22900,22900,22900,22900,0
|
|
20231106,181800,5929937950,22900,22900,22900,22900,0
|
|
20231106,181700,5929937950,22900,22900,22900,22900,0
|
|
20231106,181600,5929937950,22900,22900,22900,22900,0
|
|
20231106,181500,5929937950,22900,22900,22900,22900,0
|
|
20231106,181400,5929937950,22900,22900,22900,22900,0
|
|
20231106,181300,5929937950,22900,22900,22900,22900,0
|
|
20231106,181200,5929937950,22900,22900,22900,22900,0
|
|
20231106,181100,5929937950,22900,22900,22900,22900,0
|
|
20231106,181000,5929937950,22900,22900,22900,22900,0
|
|
20231106,180900,5929937950,22900,22900,22900,22900,0
|
|
20231106,180800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,180700,5929937950,22900,22900,22900,22900,0
|
|
20231106,180600,5929937950,22900,22900,22900,22900,0
|
|
20231106,180500,5929937950,22900,22900,22900,22900,0
|
|
20231106,180400,5929937950,22900,22900,22900,22900,0
|
|
20231106,180300,5929937950,22900,22900,22900,22900,0
|
|
20231106,180200,5929937950,22900,22900,22900,22900,0
|
|
20231106,180100,5929937950,22900,22900,22900,22900,0
|
|
20231106,180000,5929937950,22900,22900,22900,22900,0
|
|
20231106,175900,5929937950,22900,22900,22900,22900,0
|
|
20231106,175800,5929937950,22900,22900,22900,22900,0
|
|
20231106,175700,5929937950,22900,22900,22900,22900,0
|
|
20231106,175600,5929937950,22900,22900,22900,22900,0
|
|
20231106,175500,5929937950,22900,22900,22900,22900,0
|
|
20231106,175400,5929937950,22900,22900,22900,22900,0
|
|
20231106,175300,5929937950,22900,22900,22900,22900,0
|
|
20231106,175200,5929937950,22900,22900,22900,22900,0
|
|
20231106,175100,5929937950,22900,22900,22900,22900,0
|
|
20231106,175000,5929937950,22900,22900,22900,22900,0
|
|
20231106,174900,5929937950,22900,22900,22900,22900,0
|
|
20231106,174800,5929937950,22900,22900,22900,22900,0
|
|
20231106,174700,5929937950,22900,22900,22900,22900,0
|
|
20231106,174600,5929937950,22900,22900,22900,22900,0
|
|
20231106,174500,5929937950,22900,22900,22900,22900,0
|
|
20231106,174400,5929937950,22900,22900,22900,22900,0
|
|
20231106,174300,5929937950,22900,22900,22900,22900,0
|
|
20231106,174200,5929937950,22900,22900,22900,22900,0
|
|
20231106,174100,5929937950,22900,22900,22900,22900,0
|
|
20231106,174000,5929937950,22900,22900,22900,22900,0
|
|
20231106,173900,5929937950,22900,22900,22900,22900,0
|
|
20231106,173800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,173700,5929937950,22900,22900,22900,22900,0
|
|
20231106,173600,5929937950,22900,22900,22900,22900,0
|
|
20231106,173500,5929937950,22900,22900,22900,22900,0
|
|
20231106,173400,5929937950,22900,22900,22900,22900,0
|
|
20231106,173300,5929937950,22900,22900,22900,22900,0
|
|
20231106,173200,5929937950,22900,22900,22900,22900,0
|
|
20231106,173100,5929937950,22900,22900,22900,22900,0
|
|
20231106,173000,5929937950,22900,22900,22900,22900,0
|
|
20231106,172900,5929937950,22900,22900,22900,22900,0
|
|
20231106,172800,5929937950,22900,22900,22900,22900,0
|
|
20231106,172700,5929937950,22900,22900,22900,22900,0
|
|
20231106,172600,5929937950,22900,22900,22900,22900,0
|
|
20231106,172500,5929937950,22900,22900,22900,22900,0
|
|
20231106,172400,5929937950,22900,22900,22900,22900,0
|
|
20231106,172300,5929937950,22900,22900,22900,22900,0
|
|
20231106,172200,5929937950,22900,22900,22900,22900,0
|
|
20231106,172100,5929937950,22900,22900,22900,22900,0
|
|
20231106,172000,5929937950,22900,22900,22900,22900,0
|
|
20231106,171900,5929937950,22900,22900,22900,22900,0
|
|
20231106,171800,5929937950,22900,22900,22900,22900,0
|
|
20231106,171700,5929937950,22900,22900,22900,22900,0
|
|
20231106,171600,5929937950,22900,22900,22900,22900,0
|
|
20231106,171500,5929937950,22900,22900,22900,22900,0
|
|
20231106,171400,5929937950,22900,22900,22900,22900,0
|
|
20231106,171300,5929937950,22900,22900,22900,22900,0
|
|
20231106,171200,5929937950,22900,22900,22900,22900,0
|
|
20231106,171100,5929937950,22900,22900,22900,22900,0
|
|
20231106,171000,5929937950,22900,22900,22900,22900,0
|
|
20231106,170900,5929937950,22900,22900,22900,22900,0
|
|
20231106,170800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,170700,5929937950,22900,22900,22900,22900,0
|
|
20231106,170600,5929937950,22900,22900,22900,22900,0
|
|
20231106,170500,5929937950,22900,22900,22900,22900,0
|
|
20231106,170400,5929937950,22900,22900,22900,22900,0
|
|
20231106,170300,5929937950,22900,22900,22900,22900,0
|
|
20231106,170200,5929937950,22900,22900,22900,22900,0
|
|
20231106,170100,5929937950,22900,22900,22900,22900,0
|
|
20231106,170000,5929937950,22900,22900,22900,22900,0
|
|
20231106,165900,5929937950,22900,22900,22900,22900,0
|
|
20231106,165800,5929937950,22900,22900,22900,22900,0
|
|
20231106,165700,5929937950,22900,22900,22900,22900,0
|
|
20231106,165600,5929937950,22900,22900,22900,22900,0
|
|
20231106,165500,5929937950,22900,22900,22900,22900,0
|
|
20231106,165400,5929937950,22900,22900,22900,22900,0
|
|
20231106,165300,5929937950,22900,22900,22900,22900,0
|
|
20231106,165200,5929937950,22900,22900,22900,22900,0
|
|
20231106,165100,5929937950,22900,22900,22900,22900,0
|
|
20231106,165000,5929937950,22900,22900,22900,22900,0
|
|
20231106,164900,5929937950,22900,22900,22900,22900,0
|
|
20231106,164800,5929937950,22900,22900,22900,22900,0
|
|
20231106,164700,5929937950,22900,22900,22900,22900,0
|
|
20231106,164600,5929937950,22900,22900,22900,22900,0
|
|
20231106,164500,5929937950,22900,22900,22900,22900,0
|
|
20231106,164400,5929937950,22900,22900,22900,22900,0
|
|
20231106,164300,5929937950,22900,22900,22900,22900,0
|
|
20231106,164200,5929937950,22900,22900,22900,22900,0
|
|
20231106,164100,5929937950,22900,22900,22900,22900,0
|
|
20231106,164000,5929937950,22900,22900,22900,22900,0
|
|
20231106,163900,5929937950,22900,22900,22900,22900,0
|
|
20231106,163800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,163700,5929937950,22900,22900,22900,22900,0
|
|
20231106,163600,5929937950,22900,22900,22900,22900,0
|
|
20231106,163500,5929937950,22900,22900,22900,22900,0
|
|
20231106,163400,5929937950,22900,22900,22900,22900,0
|
|
20231106,163300,5929937950,22900,22900,22900,22900,0
|
|
20231106,163200,5929937950,22900,22900,22900,22900,0
|
|
20231106,163100,5929937950,22900,22900,22900,22900,0
|
|
20231106,163000,5929937950,22900,22900,22900,22900,0
|
|
20231106,162900,5929937950,22900,22900,22900,22900,0
|
|
20231106,162800,5929937950,22900,22900,22900,22900,0
|
|
20231106,162700,5929937950,22900,22900,22900,22900,0
|
|
20231106,162600,5929937950,22900,22900,22900,22900,0
|
|
20231106,162500,5929937950,22900,22900,22900,22900,0
|
|
20231106,162400,5929937950,22900,22900,22900,22900,0
|
|
20231106,162300,5929937950,22900,22900,22900,22900,0
|
|
20231106,162200,5929937950,22900,22900,22900,22900,0
|
|
20231106,162100,5929937950,22900,22900,22900,22900,0
|
|
20231106,162000,5929937950,22900,22900,22900,22900,0
|
|
20231106,161900,5929937950,22900,22900,22900,22900,0
|
|
20231106,161800,5929937950,22900,22900,22900,22900,0
|
|
20231106,161700,5929937950,22900,22900,22900,22900,0
|
|
20231106,161600,5929937950,22900,22900,22900,22900,0
|
|
20231106,161500,5929937950,22900,22900,22900,22900,0
|
|
20231106,161400,5929937950,22900,22900,22900,22900,0
|
|
20231106,161300,5929937950,22900,22900,22900,22900,0
|
|
20231106,161200,5929937950,22900,22900,22900,22900,0
|
|
20231106,161100,5929937950,22900,22900,22900,22900,0
|
|
20231106,161000,5929937950,22900,22900,22900,22900,0
|
|
20231106,160900,5929937950,22900,22900,22900,22900,0
|
|
20231106,160800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,160700,5929937950,22900,22900,22900,22900,0
|
|
20231106,160600,5929937950,22900,22900,22900,22900,0
|
|
20231106,160500,5929937950,22900,22900,22900,22900,0
|
|
20231106,160400,5929937950,22900,22900,22900,22900,0
|
|
20231106,160300,5929937950,22900,22900,22900,22900,0
|
|
20231106,160200,5929937950,22900,22900,22900,22900,0
|
|
20231106,160100,5929937950,22900,22900,22900,22900,0
|
|
20231106,160000,5929937950,22900,22900,22900,22900,0
|
|
20231106,155900,5929937950,22900,22900,22900,22900,0
|
|
20231106,155800,5929937950,22900,22900,22900,22900,0
|
|
20231106,155700,5929937950,22900,22900,22900,22900,0
|
|
20231106,155600,5929937950,22900,22900,22900,22900,0
|
|
20231106,155500,5929937950,22900,22900,22900,22900,0
|
|
20231106,155400,5929937950,22900,22900,22900,22900,0
|
|
20231106,155300,5929937950,22900,22900,22900,22900,0
|
|
20231106,155200,5929937950,22900,22900,22900,22900,0
|
|
20231106,155100,5929937950,22900,22900,22900,22900,0
|
|
20231106,155000,5929937950,22900,22900,22900,22900,0
|
|
20231106,154900,5929937950,22900,22900,22900,22900,0
|
|
20231106,154800,5929937950,22900,22900,22900,22900,0
|
|
20231106,154700,5929937950,22900,22900,22900,22900,0
|
|
20231106,154600,5929937950,22900,22900,22900,22900,0
|
|
20231106,154500,5929937950,22900,22900,22900,22900,0
|
|
20231106,154400,5929937950,22900,22900,22900,22900,0
|
|
20231106,154300,5929937950,22900,22900,22900,22900,0
|
|
20231106,154200,5929937950,22900,22900,22900,22900,0
|
|
20231106,154100,5929937950,22900,22900,22900,22900,0
|
|
20231106,154000,5929937950,22900,22900,22900,22900,0
|
|
20231106,153900,5929937950,22900,22900,22900,22900,0
|
|
20231106,153800,5929937950,22900,22900,22900,22900,12642
|
|
20231106,153700,5929937950,22900,22900,22900,22900,0
|
|
20231106,153600,5929937950,22900,22900,22900,22900,0
|
|
20231106,153500,5929937950,22900,22900,22900,22900,0
|
|
20231106,153400,5929937950,22900,22900,22900,22900,0
|
|
20231106,153300,5929937950,22900,22900,22900,22900,0
|
|
20231106,153200,5929937950,22900,22900,22900,22900,0
|
|
20231106,153100,5929937950,22900,22900,22900,22900,0
|
|
20231106,153000,5929937950,22900,22900,22900,22900,12642
|
|
20231106,152900,5640436150,22750,22750,22750,22750,0
|
|
20231106,152800,5640436150,22750,22750,22750,22750,0
|
|
20231106,152700,5640436150,22750,22750,22750,22750,0
|
|
20231106,152600,5640436150,22750,22750,22750,22750,0
|
|
20231106,152500,5640436150,22750,22750,22750,22750,0
|
|
20231106,152400,5640436150,22750,22750,22750,22750,0
|
|
20231106,152300,5640436150,22750,22750,22750,22750,0
|
|
20231106,152200,5640436150,22750,22750,22750,22750,0
|
|
20231106,152100,5640436150,22750,22750,22750,22750,0
|
|
20231106,152000,5640436150,22750,22750,22750,22750,0
|
|
20231106,151900,5640436150,22750,22800,22800,22700,125
|
|
20231106,151800,5637588300,22700,22800,22800,22700,122
|
|
20231106,151700,5634817600,22700,22800,22800,22700,312
|
|
20231106,151600,5627720850,22700,22700,22800,22700,548
|
|
20231106,151500,5615254550,22700,22750,22750,22700,245
|
|
20231106,151400,5609686450,22700,22750,22800,22700,419
|
|
20231106,151300,5600150700,22750,22800,22800,22750,536
|
|
20231106,151200,5587939700,22750,22750,22800,22750,276
|
|
20231106,151100,5581655000,22750,22800,22800,22750,449
|
|
20231106,151000,5571431150,22750,22750,22800,22750,299
|
|
20231106,150900,5564622250,22750,22800,22800,22750,281
|
|
20231106,150800,5558224800,22800,22800,22800,22750,349
|
|
20231106,150700,5550275750,22750,22750,22800,22700,347
|
|
20231106,150600,5542379500,22750,22700,22800,22700,787
|
|
20231106,150500,5524482450,22700,22800,22800,22700,583
|
|
20231106,150400,5511212050,22750,22750,22800,22700,452
|
|
20231106,150300,5500923550,22700,22750,22800,22700,468
|
|
20231106,150200,5490269250,22800,22700,22800,22700,407
|
|
20231106,150100,5480995300,22750,22750,22850,22700,651
|
|
20231106,150000,5466144900,22700,22700,22850,22700,346
|
|
20231106,145900,5458275700,22700,22800,22850,22700,750
|
|
20231106,145800,5441205450,22700,22750,22800,22700,973
|
|
20231106,145700,5419068050,22800,22750,22800,22750,467
|
|
20231106,145600,5408429400,22700,22700,22800,22700,464
|
|
20231106,145500,5397876700,22700,22700,22800,22700,409
|
|
20231106,145400,5388565000,22700,22750,22800,22700,496
|
|
20231106,145300,5377269050,22700,22750,22800,22700,309
|
|
20231106,145200,5370236150,22700,22750,22750,22700,2425
|
|
20231106,145100,5315173650,22800,22750,22800,22700,497
|
|
20231106,145000,5303860550,22750,22750,22800,22700,600
|
|
20231106,144900,5290206900,22750,22750,22800,22750,621
|
|
20231106,144800,5276059800,22800,22750,22800,22700,970
|
|
20231106,144700,5253984150,22800,22750,22800,22700,317
|
|
20231106,144600,5246761900,22800,22750,22800,22750,685
|
|
20231106,144500,5231158200,22800,22750,22850,22750,318
|
|
20231106,144400,5223909200,22800,22700,22800,22700,1002
|
|
20231106,144300,5201125400,22700,22750,22750,22700,453
|
|
20231106,144200,5190827000,22700,22700,22750,22700,274
|
|
20231106,144100,5184604250,22750,22700,22750,22700,641
|
|
20231106,144000,5170033300,22700,22700,22750,22700,192
|
|
20231106,143900,5165673400,22750,22700,22750,22700,383
|
|
20231106,143800,5156970350,22750,22750,22750,22700,1423
|
|
20231106,143700,5124652800,22750,22750,22800,22700,445
|
|
20231106,143600,5114527250,22700,22700,22800,22700,336
|
|
20231106,143500,5106885600,22750,22700,22750,22650,767
|
|
20231106,143400,5089469400,22700,22700,22750,22650,1176
|
|
20231106,143300,5062766550,22700,22700,22750,22700,443
|
|
20231106,143200,5052698250,22750,22700,22750,22650,592
|
|
20231106,143100,5039264000,22700,22700,22800,22650,1993
|
|
20231106,143000,4994018950,22800,22700,22900,22650,4588
|
|
20231106,142900,4889845000,22750,22900,22950,22750,3950
|
|
20231106,142800,4799714450,22850,22900,22900,22850,1274
|
|
20231106,142700,4770552350,22900,22850,22900,22850,1104
|
|
20231106,142600,4745279050,22900,22900,22900,22800,1408
|
|
20231106,142500,4713041400,22900,22800,22900,22750,5548
|
|
20231106,142400,4586417700,22800,22750,22800,22750,1174
|
|
20231106,142300,4559662750,22700,22750,22800,22700,1633
|
|
20231106,142200,4522540600,22700,22750,22750,22700,677
|
|
20231106,142100,4507147150,22700,22700,22750,22650,554
|
|
20231106,142000,4494561000,22650,22650,22700,22600,854
|
|
20231106,141900,4475190150,22750,22700,22750,22650,4387
|
|
20231106,141800,4375671250,22700,22750,22750,22700,490
|
|
20231106,141700,4364532850,22750,22700,22750,22700,657
|
|
20231106,141600,4349597200,22750,22750,22750,22700,894
|
|
20231106,141500,4329262500,22700,22650,22750,22650,541
|
|
20231106,141400,4316969300,22650,22700,22750,22650,463
|
|
20231106,141300,4306456900,22650,22650,22700,22650,337
|
|
20231106,141200,4298815400,22600,22700,22700,22600,413
|
|
20231106,141100,4289453550,22700,22600,22700,22600,410
|
|
20231106,141000,4280157000,22600,22700,22700,22600,427
|
|
20231106,140900,4270478950,22650,22700,22700,22600,226
|
|
20231106,140800,4265354050,22700,22700,22700,22600,386
|
|
20231106,140700,4256600750,22650,22600,22700,22600,382
|
|
20231106,140600,4247935700,22700,22700,22700,22600,541
|
|
20231106,140500,4235680800,22700,22550,22700,22550,462
|
|
20231106,140400,4225212650,22700,22550,22700,22550,371
|
|
20231106,140300,4216816000,22550,22450,22600,22450,1046
|
|
20231106,140200,4193262050,22500,22550,22550,22450,532
|
|
20231106,140100,4181287650,22500,22550,22600,22500,396
|
|
20231106,140000,4172349450,22600,22550,22650,22500,494
|
|
20231106,135900,4161166250,22500,22550,22650,22500,458
|
|
20231106,135800,4150830700,22650,22600,22700,22500,541
|
|
20231106,135700,4138604850,22650,22650,22650,22500,332
|
|
20231106,135600,4131107000,22600,22600,22650,22500,479
|
|
20231106,135500,4120287700,22550,22550,22600,22500,322
|
|
20231106,135400,4113025000,22600,22550,22600,22550,362
|
|
20231106,135300,4104849100,22550,22550,22650,22500,442
|
|
20231106,135200,4094858650,22600,22550,22600,22550,576
|
|
20231106,135100,4081850350,22550,22600,22600,22550,554
|
|
20231106,135000,4069337950,22600,22600,22650,22550,365
|
|
20231106,134900,4061080850,22600,22650,22700,22550,696
|
|
20231106,134800,4045348750,22650,22650,22700,22550,629
|
|
20231106,134700,4031110450,22650,22700,22700,22600,419
|
|
20231106,134600,4021607350,22650,22650,22700,22550,206
|
|
20231106,134500,4016944300,22700,22600,22700,22600,385
|
|
20231106,134400,4008209200,22650,22650,22700,22600,510
|
|
20231106,134300,3996644750,22650,22650,22700,22650,382
|
|
20231106,134200,3987977700,22600,22650,22700,22600,446
|
|
20231106,134100,3977884050,22700,22650,22700,22650,415
|
|
20231106,134000,3968467950,22700,22600,22700,22550,295
|
|
20231106,133900,3961786600,22700,22650,22700,22600,618
|
|
20231106,133800,3947766550,22650,22650,22700,22650,265
|
|
20231106,133700,3941762850,22550,22700,22700,22550,479
|
|
20231106,133600,3930898250,22650,22650,22700,22600,506
|
|
20231106,133500,3919427550,22700,22700,22700,22650,105
|
|
20231106,133400,3917047600,22700,22700,22700,22600,584
|
|
20231106,133300,3903798700,22650,22700,22700,22550,758
|
|
20231106,133200,3886650250,22700,22750,22750,22700,474
|
|
20231106,133100,3875881500,22750,22750,22750,22700,331
|
|
20231106,133000,3868353150,22750,22650,22750,22650,482
|
|
20231106,132900,3857398500,22750,22700,22750,22650,313
|
|
20231106,132800,3850285250,22700,22650,22750,22600,467
|
|
20231106,132700,3839663600,22650,22700,22750,22600,267
|
|
20231106,132600,3833597600,22750,22750,22750,22750,380
|
|
20231106,132500,3824952600,22700,22750,22750,22700,780
|
|
20231106,132400,3807211450,22750,22750,22750,22700,572
|
|
20231106,132300,3794206150,22700,22750,22750,22650,240
|
|
20231106,132200,3788753900,22750,22750,22750,22700,474
|
|
20231106,132100,3777970650,22750,22750,22750,22700,475
|
|
20231106,132000,3767168950,22750,22750,22750,22700,484
|
|
20231106,131900,3756159600,22700,22700,22750,22700,267
|
|
20231106,131800,3750089050,22750,22750,22750,22750,298
|
|
20231106,131700,3743309550,22700,22700,22750,22650,540
|
|
20231106,131600,3731048600,22700,22700,22700,22700,301
|
|
20231106,131500,3724215900,22700,22700,22750,22650,404
|
|
20231106,131400,3715039650,22750,22650,22750,22650,392
|
|
20231106,131300,3706124800,22700,22700,22700,22650,435
|
|
20231106,131200,3696253100,22700,22650,22750,22650,124
|
|
20231106,131100,3693437350,22650,22750,22750,22650,538
|
|
20231106,131000,3681228900,22700,22750,22750,22700,513
|
|
20231106,130900,3669565050,22750,22650,22750,22600,1045
|
|
20231106,130800,3645855050,22700,22750,22750,22600,606
|
|
20231106,130700,3632112500,22750,22750,22750,22700,367
|
|
20231106,130600,3623768650,22700,22700,22700,22650,1931
|
|
20231106,130500,3579940550,22600,22650,22700,22600,493
|
|
20231106,130400,3568759850,22650,22700,22700,22650,576
|
|
20231106,130300,3555688850,22650,22600,22700,22550,642
|
|
20231106,130200,3541184250,22650,22650,22650,22650,341
|
|
20231106,130100,3533460600,22650,22700,22700,22600,294
|
|
20231106,130000,3526791400,22600,22700,22700,22600,562
|
|
20231106,125900,3514053050,22700,22700,22700,22700,274
|
|
20231106,125800,3507833250,22700,22700,22700,22650,479
|
|
20231106,125700,3496964700,22700,22700,22700,22650,417
|
|
20231106,125600,3487499300,22700,22700,22700,22650,367
|
|
20231106,125500,3479171150,22700,22650,22700,22650,329
|
|
20231106,125400,3471715550,22600,22650,22650,22600,365
|
|
20231106,125300,3463451100,22600,22600,22650,22600,434
|
|
20231106,125200,3453624000,22650,22550,22650,22550,233
|
|
20231106,125100,3448348300,22650,22600,22650,22550,695
|
|
20231106,125000,3432633850,22600,22600,22600,22500,166
|
|
20231106,124900,3428882650,22450,22600,22600,22450,427
|
|
20231106,124800,3419248400,22600,22500,22600,22400,387
|
|
20231106,124700,3410530550,22550,22500,22550,22400,1203
|
|
20231106,124600,3383547400,22500,22550,22550,22500,1364
|
|
20231106,124500,3352843650,22600,22600,22650,22550,1403
|
|
20231106,124400,3321184100,22650,22650,22650,22600,497
|
|
20231106,124300,3309948050,22600,22650,22700,22600,1080
|
|
20231106,124200,3285506950,22650,22650,22750,22650,473
|
|
20231106,124100,3274753100,22700,22750,22750,22700,304
|
|
20231106,124000,3267838550,22750,22750,22750,22650,375
|
|
20231106,123900,3259311350,22750,22750,22750,22700,563
|
|
20231106,123800,3246509950,22750,22700,22750,22700,1341
|
|
20231106,123700,3216062850,22650,22700,22700,22650,240
|
|
20231106,123600,3210619350,22700,22700,22700,22600,341
|
|
20231106,123500,3202880550,22650,22650,22700,22650,428
|
|
20231106,123400,3193168150,22700,22650,22700,22600,2108
|
|
20231106,123300,3145488950,22650,22650,22700,22650,418
|
|
20231106,123200,3136007550,22700,22700,22700,22650,473
|
|
20231106,123100,3125275450,22700,22700,22700,22650,360
|
|
20231106,123000,3117103600,22700,22650,22700,22650,404
|
|
20231106,122900,3107937750,22700,22600,22700,22600,428
|
|
20231106,122800,3098241800,22600,22600,22650,22550,665
|
|
20231106,122700,3083204800,22550,22650,22650,22550,739
|
|
20231106,122600,3066497900,22600,22700,22700,22550,763
|
|
20231106,122500,3049251050,22700,22600,22700,22600,1630
|
|
20231106,122400,3012379400,22550,22650,22700,22550,531
|
|
20231106,122300,3000359300,22600,22650,22650,22550,1337
|
|
20231106,122200,2970127550,22600,22550,22600,22500,1669
|
|
20231106,122100,2932480250,22550,22500,22550,22500,377
|
|
20231106,122000,2923981750,22500,22550,22550,22500,427
|
|
20231106,121900,2914359800,22550,22550,22550,22550,339
|
|
20231106,121800,2906715350,22500,22500,22550,22500,676
|
|
20231106,121700,2891494950,22500,22450,22500,22450,479
|
|
20231106,121600,2880721750,22450,22500,22500,22450,568
|
|
20231106,121500,2867946400,22500,22400,22500,22400,165
|
|
20231106,121400,2864242300,22500,22450,22500,22450,386
|
|
20231106,121300,2855566200,22450,22400,22500,22400,302
|
|
20231106,121200,2848788000,22450,22450,22500,22450,424
|
|
20231106,121100,2839256950,22450,22500,22500,22450,376
|
|
20231106,121000,2830815000,22500,22450,22500,22450,359
|
|
20231106,120900,2822754250,22450,22450,22450,22400,712
|
|
20231106,120800,2806791250,22450,22450,22450,22400,459
|
|
20231106,120700,2796488450,22450,22400,22450,22350,655
|
|
20231106,120600,2781817800,22400,22400,22400,22350,259
|
|
20231106,120500,2776016800,22400,22400,22400,22350,443
|
|
20231106,120400,2766097800,22400,22400,22400,22350,446
|
|
20231106,120300,2756107600,22400,22400,22400,22350,595
|
|
20231106,120200,2742797900,22400,22350,22400,22350,340
|
|
20231106,120100,2735188200,22350,22400,22400,22350,409
|
|
20231106,120000,2726029950,22400,22400,22400,22350,321
|
|
20231106,115900,2718841100,22400,22350,22400,22350,268
|
|
20231106,115800,2712841300,22350,22400,22400,22350,196
|
|
20231106,115700,2708455500,22400,22400,22400,22350,345
|
|
20231106,115600,2700729950,22400,22300,22400,22300,188
|
|
20231106,115500,2696530300,22350,22300,22350,22300,533
|
|
20231106,115400,2684635100,22300,22300,22350,22300,486
|
|
20231106,115300,2673789700,22350,22350,22350,22300,211
|
|
20231106,115200,2669074000,22350,22350,22350,22300,578
|
|
20231106,115100,2656164400,22350,22300,22350,22250,335
|
|
20231106,115000,2648689350,22300,22300,22300,22250,420
|
|
20231106,114900,2639326100,22300,22300,22300,22250,345
|
|
20231106,114800,2631636000,22300,22250,22300,22250,370
|
|
20231106,114700,2623388250,22200,22300,22300,22200,264
|
|
20231106,114600,2617502600,22200,22250,22300,22200,419
|
|
20231106,114500,2608185450,22250,22250,22250,22200,247
|
|
20231106,114400,2602690900,22200,22250,22250,22200,372
|
|
20231106,114300,2594416900,22250,22150,22250,22100,2535
|
|
20231106,114200,2538171750,22100,22150,22150,22100,381
|
|
20231106,114100,2529735550,22150,22200,22200,22150,352
|
|
20231106,114000,2521930950,22200,22150,22200,22150,319
|
|
20231106,113900,2514855550,22150,22200,22200,22150,502
|
|
20231106,113800,2503724300,22150,22200,22200,22150,200
|
|
20231106,113700,2499288450,22200,22150,22200,22100,365
|
|
20231106,113600,2491206800,22100,22200,22200,22100,201
|
|
20231106,113500,2486751300,22200,22200,22200,22100,274
|
|
20231106,113400,2480677500,22150,22150,22200,22150,168
|
|
20231106,113300,2476949100,22200,22200,22200,22150,232
|
|
20231106,113200,2471804850,22150,22200,22200,22150,184
|
|
20231106,113100,2467720250,22200,22200,22200,22150,172
|
|
20231106,113000,2463905000,22200,22200,22200,22150,190
|
|
20231106,112900,2459693900,22150,22200,22200,22100,188
|
|
20231106,112800,2455529600,22150,22200,22200,22150,175
|
|
20231106,112700,2451648400,22200,22200,22200,22150,320
|
|
20231106,112600,2444550150,22200,22100,22200,22100,141
|
|
20231106,112500,2441421650,22150,22150,22150,22100,1531
|
|
20231106,112400,2407512750,22100,22150,22150,22050,433
|
|
20231106,112300,2397950900,22100,22150,22150,22100,476
|
|
20231106,112200,2387426250,22100,22100,22150,22100,218
|
|
20231106,112100,2382601850,22100,22100,22150,22000,2195
|
|
20231106,112000,2334187300,22150,22150,22150,22100,358
|
|
20231106,111900,2326261150,22150,22150,22200,22100,178
|
|
20231106,111800,2322318550,22150,22150,22150,22100,348
|
|
20231106,111700,2314618100,22100,22150,22150,22100,178
|
|
20231106,111600,2310677000,22150,22150,22150,22100,259
|
|
20231106,111500,2304943100,22100,22100,22150,22100,233
|
|
20231106,111400,2299788900,22150,22150,22150,22100,293
|
|
20231106,111300,2293304450,22100,22150,22150,22100,663
|
|
20231106,111200,2278640300,22150,22150,22150,22100,261
|
|
20231106,111100,2272862300,22150,22100,22150,22050,857
|
|
20231106,111000,2253927700,22100,22100,22100,22050,356
|
|
20231106,110900,2246063050,22100,22050,22100,22000,1043
|
|
20231106,110800,2223067750,22000,22050,22100,22000,224
|
|
20231106,110700,2218132650,22050,22050,22100,22050,214
|
|
20231106,110600,2213411450,22000,22050,22100,22000,514
|
|
20231106,110500,2202079400,22050,22050,22050,22000,324
|
|
20231106,110400,2194939000,22050,22050,22050,22000,570
|
|
20231106,110300,2182370600,22050,22000,22050,22000,839
|
|
20231106,110200,2163875500,22050,22050,22050,22000,206
|
|
20231106,110100,2159339800,22050,22050,22050,22000,757
|
|
20231106,110000,2142679400,22050,22050,22050,22000,131
|
|
20231106,105900,2139792050,22000,22000,22050,22000,157
|
|
20231106,105800,2136335200,22050,22050,22050,22050,57
|
|
20231106,105700,2135078350,22050,22050,22050,22000,117
|
|
20231106,105600,2132501550,22000,22000,22050,22000,334
|
|
20231106,105500,2125150250,22000,21950,22050,21950,412
|
|
20231106,105400,2116087900,22000,21950,22050,21950,426
|
|
20231106,105300,2106707500,22050,22000,22050,21950,385
|
|
20231106,105200,2098244800,22050,22050,22050,21950,652
|
|
20231106,105100,2083893650,22050,22000,22050,22000,300
|
|
20231106,105000,2077290800,22050,22050,22050,22000,86
|
|
20231106,104900,2075394700,22000,22000,22050,21950,1102
|
|
20231106,104800,2051151350,21950,21900,22000,21900,1262
|
|
20231106,104700,2023449100,21900,21950,21950,21900,253
|
|
20231106,104600,2017898700,21950,21900,21950,21850,520
|
|
20231106,104500,2006510500,21950,21900,21950,21900,711
|
|
20231106,104400,1990930000,21900,21800,21900,21800,101
|
|
20231106,104300,1988723700,21800,21800,21900,21800,65
|
|
20231106,104200,1987303400,21900,21850,21900,21800,929
|
|
20231106,104100,1967007200,21850,21850,21900,21850,550
|
|
20231106,104000,1954987950,21850,21850,21900,21850,190
|
|
20231106,103900,1950834800,21900,21850,21900,21850,934
|
|
20231106,103800,1930400300,21900,21900,21900,21850,126
|
|
20231106,103700,1927643900,21850,21850,21900,21850,125
|
|
20231106,103600,1924911000,21850,21850,21900,21850,309
|
|
20231106,103500,1918157700,21850,21850,21850,21800,173
|
|
20231106,103400,1914377900,21900,21850,21900,21800,188
|
|
20231106,103300,1910271600,21850,21850,21850,21750,67
|
|
20231106,103200,1908810850,21850,21750,21850,21750,82
|
|
20231106,103100,1907025150,21850,21850,21850,21750,209
|
|
20231106,103000,1902473350,21800,21850,21850,21800,277
|
|
20231106,102900,1896425200,21850,21750,21850,21750,101
|
|
20231106,102800,1894226100,21800,21850,21850,21800,575
|
|
20231106,102700,1881690350,21850,21850,21900,21800,83
|
|
20231106,102600,1879879450,21900,21800,21900,21800,949
|
|
20231106,102500,1859137050,21800,21850,21850,21800,624
|
|
20231106,102400,1845533700,21800,21750,21800,21750,1528
|
|
20231106,102300,1812225700,21750,21750,21800,21750,91
|
|
20231106,102200,1810246100,21800,21750,21800,21750,59
|
|
20231106,102100,1808962750,21800,21750,21800,21750,151
|
|
20231106,102000,1805678350,21800,21750,21800,21700,838
|
|
20231106,101900,1787489050,21750,21750,21800,21750,209
|
|
20231106,101800,1782943100,21750,21700,21750,21700,37
|
|
20231106,101700,1782140050,21750,21750,21750,21700,157
|
|
20231106,101600,1778728050,21700,21750,21750,21700,192
|
|
20231106,101500,1774560600,21750,21700,21750,21700,108
|
|
20231106,101400,1772216850,21800,21750,21800,21700,816
|
|
20231106,101300,1754497600,21800,21800,21800,21750,64
|
|
20231106,101200,1753105400,21800,21750,21800,21750,41
|
|
20231106,101100,1752213500,21750,21750,21800,21750,191
|
|
20231106,101000,1748058950,21800,21700,21800,21700,635
|
|
20231106,100900,1734250150,21750,21750,21800,21750,2154
|
|
20231106,100800,1687386600,21700,21600,21700,21600,1905
|
|
20231106,100700,1646089700,21650,21600,21650,21600,11
|
|
20231106,100600,1645852050,21650,21600,21650,21600,158
|
|
20231106,100500,1642434350,21650,21650,21650,21600,99
|
|
20231106,100400,1640292600,21600,21600,21650,21600,73
|
|
20231106,100300,1638714900,21650,21600,21650,21600,114
|
|
20231106,100200,1636252250,21650,21650,21650,21600,126
|
|
20231106,100100,1633529150,21600,21600,21650,21600,530
|
|
20231106,100000,1622081100,21650,21600,21650,21600,63
|
|
20231106,095900,1620720150,21600,21600,21650,21600,86
|
|
20231106,095800,1618862250,21650,21600,21650,21600,811
|
|
20231106,095700,1601309000,21650,21600,21650,21600,117
|
|
20231106,095600,1598781700,21600,21550,21650,21550,941
|
|
20231106,095500,1578495150,21650,21600,21650,21600,205
|
|
20231106,095400,1574067050,21550,21600,21650,21550,1825
|
|
20231106,095300,1534650200,21650,21600,21650,21600,412
|
|
20231106,095200,1525750850,21600,21650,21650,21600,326
|
|
20231106,095100,1518709100,21650,21600,21650,21600,338
|
|
20231106,095000,1511407100,21600,21600,21650,21550,264
|
|
20231106,094900,1505709600,21550,21600,21600,21550,351
|
|
20231106,094800,1498138800,21600,21550,21650,21550,296
|
|
20231106,094700,1491758050,21650,21550,21650,21500,266
|
|
20231106,094600,1486025350,21650,21550,21650,21550,2826
|
|
20231106,094500,1424986200,21550,21550,21600,21500,799
|
|
20231106,094400,1407790100,21500,21550,21550,21450,375
|
|
20231106,094300,1399744750,21550,21500,21550,21400,972
|
|
20231106,094200,1378887900,21500,21500,21550,21450,229
|
|
20231106,094100,1373975250,21550,21500,21550,21350,4536
|
|
20231106,094000,1276810300,21450,21600,21600,21450,6520
|
|
20231106,093900,1136461100,21600,21650,21650,21600,420
|
|
20231106,093800,1127386600,21650,21600,21650,21600,358
|
|
20231106,093700,1119653650,21550,21600,21650,21550,1305
|
|
20231106,093600,1091467050,21600,21600,21650,21600,833
|
|
20231106,093500,1073462900,21600,21650,21650,21600,320
|
|
20231106,093400,1066547550,21600,21600,21650,21600,639
|
|
20231106,093300,1052744150,21600,21650,21650,21600,391
|
|
20231106,093200,1044279200,21650,21650,21650,21650,302
|
|
20231106,093100,1037740900,21650,21550,21650,21550,395
|
|
20231106,093000,1029199500,21550,21600,21650,21550,684
|
|
20231106,092900,1014407700,21650,21600,21650,21600,333
|
|
20231106,092800,1007214600,21600,21650,21700,21550,1457
|
|
20231106,092700,975685050,21600,21650,21700,21500,4338
|
|
20231106,092600,882160750,21650,21650,21650,21550,2355
|
|
20231106,092500,831286700,21650,21650,21650,21650,137
|
|
20231106,092400,828320650,21650,21700,21700,21550,3011
|
|
20231106,092300,763219200,21700,21700,21700,21650,596
|
|
20231106,092200,750308800,21650,21750,21750,21650,706
|
|
20231106,092100,734975750,21850,21850,21850,21750,519
|
|
20231106,092000,723678050,21850,21950,21950,21850,336
|
|
20231106,091900,716336250,21950,21800,21950,21800,1029
|
|
20231106,091800,693843300,21850,21850,21950,21800,1523
|
|
20231106,091700,660507500,21850,21850,21850,21800,918
|
|
20231106,091600,640464000,21800,21750,21850,21750,415
|
|
20231106,091500,631429950,21750,21750,21800,21750,219
|
|
20231106,091400,626664100,21800,21750,21800,21700,441
|
|
20231106,091300,617086050,21750,21800,21850,21700,572
|
|
20231106,091200,604651800,21800,21800,21850,21800,258
|
|
20231106,091100,599026550,21750,21700,21750,21650,935
|
|
20231106,091000,578747700,21750,21600,21800,21600,1265
|
|
20231106,090900,551319200,21550,21600,21600,21450,2516
|
|
20231106,090800,497185700,21600,21850,21900,21500,5400
|
|
20231106,090700,380086050,21800,21850,22050,21800,3117
|
|
20231106,090600,311944400,21850,22050,22050,21850,4373
|
|
20231106,090500,216132000,22050,22100,22100,22050,1734
|
|
20231106,090400,177856300,22100,22200,22200,22100,2100
|
|
20231106,090300,131301700,22200,22300,22300,22200,372
|
|
20231106,090200,123033850,22350,22250,22350,22250,337
|
|
20231106,090100,115515550,22250,22350,22500,22200,1406
|
|
20231106,090000,84171450,22300,22400,22550,22300,3615
|