671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,200700,1903370000,22950,22950,22950,22950,0
|
|
20231108,200600,1903370000,22950,22950,22950,22950,0
|
|
20231108,200500,1903370000,22950,22950,22950,22950,0
|
|
20231108,200400,1903370000,22950,22950,22950,22950,0
|
|
20231108,200300,1903370000,22950,22950,22950,22950,0
|
|
20231108,200200,1903370000,22950,22950,22950,22950,0
|
|
20231108,200100,1903370000,22950,22950,22950,22950,0
|
|
20231108,200000,1903370000,22950,22950,22950,22950,0
|
|
20231108,195900,1903370000,22950,22950,22950,22950,0
|
|
20231108,195800,1903370000,22950,22950,22950,22950,0
|
|
20231108,195700,1903370000,22950,22950,22950,22950,0
|
|
20231108,195600,1903370000,22950,22950,22950,22950,0
|
|
20231108,195500,1903370000,22950,22950,22950,22950,0
|
|
20231108,195400,1903370000,22950,22950,22950,22950,0
|
|
20231108,195300,1903370000,22950,22950,22950,22950,0
|
|
20231108,195200,1903370000,22950,22950,22950,22950,0
|
|
20231108,195100,1903370000,22950,22950,22950,22950,0
|
|
20231108,195000,1903370000,22950,22950,22950,22950,0
|
|
20231108,194900,1903370000,22950,22950,22950,22950,0
|
|
20231108,194800,1903370000,22950,22950,22950,22950,0
|
|
20231108,194700,1903370000,22950,22950,22950,22950,0
|
|
20231108,194600,1903370000,22950,22950,22950,22950,0
|
|
20231108,194500,1903370000,22950,22950,22950,22950,0
|
|
20231108,194400,1903370000,22950,22950,22950,22950,0
|
|
20231108,194300,1903370000,22950,22950,22950,22950,0
|
|
20231108,194200,1903370000,22950,22950,22950,22950,0
|
|
20231108,194100,1903370000,22950,22950,22950,22950,0
|
|
20231108,194000,1903370000,22950,22950,22950,22950,0
|
|
20231108,193900,1903370000,22950,22950,22950,22950,0
|
|
20231108,193800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,193700,1903370000,22950,22950,22950,22950,0
|
|
20231108,193600,1903370000,22950,22950,22950,22950,0
|
|
20231108,193500,1903370000,22950,22950,22950,22950,0
|
|
20231108,193400,1903370000,22950,22950,22950,22950,0
|
|
20231108,193300,1903370000,22950,22950,22950,22950,0
|
|
20231108,193200,1903370000,22950,22950,22950,22950,0
|
|
20231108,193100,1903370000,22950,22950,22950,22950,0
|
|
20231108,193000,1903370000,22950,22950,22950,22950,0
|
|
20231108,192900,1903370000,22950,22950,22950,22950,0
|
|
20231108,192800,1903370000,22950,22950,22950,22950,0
|
|
20231108,192700,1903370000,22950,22950,22950,22950,0
|
|
20231108,192600,1903370000,22950,22950,22950,22950,0
|
|
20231108,192500,1903370000,22950,22950,22950,22950,0
|
|
20231108,192400,1903370000,22950,22950,22950,22950,0
|
|
20231108,192300,1903370000,22950,22950,22950,22950,0
|
|
20231108,192200,1903370000,22950,22950,22950,22950,0
|
|
20231108,192100,1903370000,22950,22950,22950,22950,0
|
|
20231108,192000,1903370000,22950,22950,22950,22950,0
|
|
20231108,191900,1903370000,22950,22950,22950,22950,0
|
|
20231108,191800,1903370000,22950,22950,22950,22950,0
|
|
20231108,191700,1903370000,22950,22950,22950,22950,0
|
|
20231108,191600,1903370000,22950,22950,22950,22950,0
|
|
20231108,191500,1903370000,22950,22950,22950,22950,0
|
|
20231108,191400,1903370000,22950,22950,22950,22950,0
|
|
20231108,191300,1903370000,22950,22950,22950,22950,0
|
|
20231108,191200,1903370000,22950,22950,22950,22950,0
|
|
20231108,191100,1903370000,22950,22950,22950,22950,0
|
|
20231108,191000,1903370000,22950,22950,22950,22950,0
|
|
20231108,190900,1903370000,22950,22950,22950,22950,0
|
|
20231108,190800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,190700,1903370000,22950,22950,22950,22950,0
|
|
20231108,190600,1903370000,22950,22950,22950,22950,0
|
|
20231108,190500,1903370000,22950,22950,22950,22950,0
|
|
20231108,190400,1903370000,22950,22950,22950,22950,0
|
|
20231108,190300,1903370000,22950,22950,22950,22950,0
|
|
20231108,190200,1903370000,22950,22950,22950,22950,0
|
|
20231108,190100,1903370000,22950,22950,22950,22950,0
|
|
20231108,190000,1903370000,22950,22950,22950,22950,0
|
|
20231108,185900,1903370000,22950,22950,22950,22950,0
|
|
20231108,185800,1903370000,22950,22950,22950,22950,0
|
|
20231108,185700,1903370000,22950,22950,22950,22950,0
|
|
20231108,185600,1903370000,22950,22950,22950,22950,0
|
|
20231108,185500,1903370000,22950,22950,22950,22950,0
|
|
20231108,185400,1903370000,22950,22950,22950,22950,0
|
|
20231108,185300,1903370000,22950,22950,22950,22950,0
|
|
20231108,185200,1903370000,22950,22950,22950,22950,0
|
|
20231108,185100,1903370000,22950,22950,22950,22950,0
|
|
20231108,185000,1903370000,22950,22950,22950,22950,0
|
|
20231108,184900,1903370000,22950,22950,22950,22950,0
|
|
20231108,184800,1903370000,22950,22950,22950,22950,0
|
|
20231108,184700,1903370000,22950,22950,22950,22950,0
|
|
20231108,184600,1903370000,22950,22950,22950,22950,0
|
|
20231108,184500,1903370000,22950,22950,22950,22950,0
|
|
20231108,184400,1903370000,22950,22950,22950,22950,0
|
|
20231108,184300,1903370000,22950,22950,22950,22950,0
|
|
20231108,184200,1903370000,22950,22950,22950,22950,0
|
|
20231108,184100,1903370000,22950,22950,22950,22950,0
|
|
20231108,184000,1903370000,22950,22950,22950,22950,0
|
|
20231108,183900,1903370000,22950,22950,22950,22950,0
|
|
20231108,183800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,183700,1903370000,22950,22950,22950,22950,0
|
|
20231108,183600,1903370000,22950,22950,22950,22950,0
|
|
20231108,183500,1903370000,22950,22950,22950,22950,0
|
|
20231108,183400,1903370000,22950,22950,22950,22950,0
|
|
20231108,183300,1903370000,22950,22950,22950,22950,0
|
|
20231108,183200,1903370000,22950,22950,22950,22950,0
|
|
20231108,183100,1903370000,22950,22950,22950,22950,0
|
|
20231108,183000,1903370000,22950,22950,22950,22950,0
|
|
20231108,182900,1903370000,22950,22950,22950,22950,0
|
|
20231108,182800,1903370000,22950,22950,22950,22950,0
|
|
20231108,182700,1903370000,22950,22950,22950,22950,0
|
|
20231108,182600,1903370000,22950,22950,22950,22950,0
|
|
20231108,182500,1903370000,22950,22950,22950,22950,0
|
|
20231108,182400,1903370000,22950,22950,22950,22950,0
|
|
20231108,182300,1903370000,22950,22950,22950,22950,0
|
|
20231108,182200,1903370000,22950,22950,22950,22950,0
|
|
20231108,182100,1903370000,22950,22950,22950,22950,0
|
|
20231108,182000,1903370000,22950,22950,22950,22950,0
|
|
20231108,181900,1903370000,22950,22950,22950,22950,0
|
|
20231108,181800,1903370000,22950,22950,22950,22950,0
|
|
20231108,181700,1903370000,22950,22950,22950,22950,0
|
|
20231108,181600,1903370000,22950,22950,22950,22950,0
|
|
20231108,181500,1903370000,22950,22950,22950,22950,0
|
|
20231108,181400,1903370000,22950,22950,22950,22950,0
|
|
20231108,181300,1903370000,22950,22950,22950,22950,0
|
|
20231108,181200,1903370000,22950,22950,22950,22950,0
|
|
20231108,181100,1903370000,22950,22950,22950,22950,0
|
|
20231108,181000,1903370000,22950,22950,22950,22950,0
|
|
20231108,180900,1903370000,22950,22950,22950,22950,0
|
|
20231108,180800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,180700,1903370000,22950,22950,22950,22950,0
|
|
20231108,180600,1903370000,22950,22950,22950,22950,0
|
|
20231108,180500,1903370000,22950,22950,22950,22950,0
|
|
20231108,180400,1903370000,22950,22950,22950,22950,0
|
|
20231108,180300,1903370000,22950,22950,22950,22950,0
|
|
20231108,180200,1903370000,22950,22950,22950,22950,0
|
|
20231108,180100,1903370000,22950,22950,22950,22950,0
|
|
20231108,180000,1903370000,22950,22950,22950,22950,0
|
|
20231108,175900,1903370000,22950,22950,22950,22950,0
|
|
20231108,175800,1903370000,22950,22950,22950,22950,0
|
|
20231108,175700,1903370000,22950,22950,22950,22950,0
|
|
20231108,175600,1903370000,22950,22950,22950,22950,0
|
|
20231108,175500,1903370000,22950,22950,22950,22950,0
|
|
20231108,175400,1903370000,22950,22950,22950,22950,0
|
|
20231108,175300,1903370000,22950,22950,22950,22950,0
|
|
20231108,175200,1903370000,22950,22950,22950,22950,0
|
|
20231108,175100,1903370000,22950,22950,22950,22950,0
|
|
20231108,175000,1903370000,22950,22950,22950,22950,0
|
|
20231108,174900,1903370000,22950,22950,22950,22950,0
|
|
20231108,174800,1903370000,22950,22950,22950,22950,0
|
|
20231108,174700,1903370000,22950,22950,22950,22950,0
|
|
20231108,174600,1903370000,22950,22950,22950,22950,0
|
|
20231108,174500,1903370000,22950,22950,22950,22950,0
|
|
20231108,174400,1903370000,22950,22950,22950,22950,0
|
|
20231108,174300,1903370000,22950,22950,22950,22950,0
|
|
20231108,174200,1903370000,22950,22950,22950,22950,0
|
|
20231108,174100,1903370000,22950,22950,22950,22950,0
|
|
20231108,174000,1903370000,22950,22950,22950,22950,0
|
|
20231108,173900,1903370000,22950,22950,22950,22950,0
|
|
20231108,173800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,173700,1903370000,22950,22950,22950,22950,0
|
|
20231108,173600,1903370000,22950,22950,22950,22950,0
|
|
20231108,173500,1903370000,22950,22950,22950,22950,0
|
|
20231108,173400,1903370000,22950,22950,22950,22950,0
|
|
20231108,173300,1903370000,22950,22950,22950,22950,0
|
|
20231108,173200,1903370000,22950,22950,22950,22950,0
|
|
20231108,173100,1903370000,22950,22950,22950,22950,0
|
|
20231108,173000,1903370000,22950,22950,22950,22950,0
|
|
20231108,172900,1903370000,22950,22950,22950,22950,0
|
|
20231108,172800,1903370000,22950,22950,22950,22950,0
|
|
20231108,172700,1903370000,22950,22950,22950,22950,0
|
|
20231108,172600,1903370000,22950,22950,22950,22950,0
|
|
20231108,172500,1903370000,22950,22950,22950,22950,0
|
|
20231108,172400,1903370000,22950,22950,22950,22950,0
|
|
20231108,172300,1903370000,22950,22950,22950,22950,0
|
|
20231108,172200,1903370000,22950,22950,22950,22950,0
|
|
20231108,172100,1903370000,22950,22950,22950,22950,0
|
|
20231108,172000,1903370000,22950,22950,22950,22950,0
|
|
20231108,171900,1903370000,22950,22950,22950,22950,0
|
|
20231108,171800,1903370000,22950,22950,22950,22950,0
|
|
20231108,171700,1903370000,22950,22950,22950,22950,0
|
|
20231108,171600,1903370000,22950,22950,22950,22950,0
|
|
20231108,171500,1903370000,22950,22950,22950,22950,0
|
|
20231108,171400,1903370000,22950,22950,22950,22950,0
|
|
20231108,171300,1903370000,22950,22950,22950,22950,0
|
|
20231108,171200,1903370000,22950,22950,22950,22950,0
|
|
20231108,171100,1903370000,22950,22950,22950,22950,0
|
|
20231108,171000,1903370000,22950,22950,22950,22950,0
|
|
20231108,170900,1903370000,22950,22950,22950,22950,0
|
|
20231108,170800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,170700,1903370000,22950,22950,22950,22950,0
|
|
20231108,170600,1903370000,22950,22950,22950,22950,0
|
|
20231108,170500,1903370000,22950,22950,22950,22950,0
|
|
20231108,170400,1903370000,22950,22950,22950,22950,0
|
|
20231108,170300,1903370000,22950,22950,22950,22950,0
|
|
20231108,170200,1903370000,22950,22950,22950,22950,0
|
|
20231108,170100,1903370000,22950,22950,22950,22950,0
|
|
20231108,170000,1903370000,22950,22950,22950,22950,0
|
|
20231108,165900,1903370000,22950,22950,22950,22950,0
|
|
20231108,165800,1903370000,22950,22950,22950,22950,0
|
|
20231108,165700,1903370000,22950,22950,22950,22950,0
|
|
20231108,165600,1903370000,22950,22950,22950,22950,0
|
|
20231108,165500,1903370000,22950,22950,22950,22950,0
|
|
20231108,165400,1903370000,22950,22950,22950,22950,0
|
|
20231108,165300,1903370000,22950,22950,22950,22950,0
|
|
20231108,165200,1903370000,22950,22950,22950,22950,0
|
|
20231108,165100,1903370000,22950,22950,22950,22950,0
|
|
20231108,165000,1903370000,22950,22950,22950,22950,0
|
|
20231108,164900,1903370000,22950,22950,22950,22950,0
|
|
20231108,164800,1903370000,22950,22950,22950,22950,0
|
|
20231108,164700,1903370000,22950,22950,22950,22950,0
|
|
20231108,164600,1903370000,22950,22950,22950,22950,0
|
|
20231108,164500,1903370000,22950,22950,22950,22950,0
|
|
20231108,164400,1903370000,22950,22950,22950,22950,0
|
|
20231108,164300,1903370000,22950,22950,22950,22950,0
|
|
20231108,164200,1903370000,22950,22950,22950,22950,0
|
|
20231108,164100,1903370000,22950,22950,22950,22950,0
|
|
20231108,164000,1903370000,22950,22950,22950,22950,0
|
|
20231108,163900,1903370000,22950,22950,22950,22950,0
|
|
20231108,163800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,163700,1903370000,22950,22950,22950,22950,0
|
|
20231108,163600,1903370000,22950,22950,22950,22950,0
|
|
20231108,163500,1903370000,22950,22950,22950,22950,0
|
|
20231108,163400,1903370000,22950,22950,22950,22950,0
|
|
20231108,163300,1903370000,22950,22950,22950,22950,0
|
|
20231108,163200,1903370000,22950,22950,22950,22950,0
|
|
20231108,163100,1903370000,22950,22950,22950,22950,0
|
|
20231108,163000,1903370000,22950,22950,22950,22950,0
|
|
20231108,162900,1903370000,22950,22950,22950,22950,0
|
|
20231108,162800,1903370000,22950,22950,22950,22950,0
|
|
20231108,162700,1903370000,22950,22950,22950,22950,0
|
|
20231108,162600,1903370000,22950,22950,22950,22950,0
|
|
20231108,162500,1903370000,22950,22950,22950,22950,0
|
|
20231108,162400,1903370000,22950,22950,22950,22950,0
|
|
20231108,162300,1903370000,22950,22950,22950,22950,0
|
|
20231108,162200,1903370000,22950,22950,22950,22950,0
|
|
20231108,162100,1903370000,22950,22950,22950,22950,0
|
|
20231108,162000,1903370000,22950,22950,22950,22950,0
|
|
20231108,161900,1903370000,22950,22950,22950,22950,0
|
|
20231108,161800,1903370000,22950,22950,22950,22950,0
|
|
20231108,161700,1903370000,22950,22950,22950,22950,0
|
|
20231108,161600,1903370000,22950,22950,22950,22950,0
|
|
20231108,161500,1903370000,22950,22950,22950,22950,0
|
|
20231108,161400,1903370000,22950,22950,22950,22950,0
|
|
20231108,161300,1903370000,22950,22950,22950,22950,0
|
|
20231108,161200,1903370000,22950,22950,22950,22950,0
|
|
20231108,161100,1903370000,22950,22950,22950,22950,0
|
|
20231108,161000,1903370000,22950,22950,22950,22950,0
|
|
20231108,160900,1903370000,22950,22950,22950,22950,0
|
|
20231108,160800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,160700,1903370000,22950,22950,22950,22950,0
|
|
20231108,160600,1903370000,22950,22950,22950,22950,0
|
|
20231108,160500,1903370000,22950,22950,22950,22950,0
|
|
20231108,160400,1903370000,22950,22950,22950,22950,0
|
|
20231108,160300,1903370000,22950,22950,22950,22950,0
|
|
20231108,160200,1903370000,22950,22950,22950,22950,0
|
|
20231108,160100,1903370000,22950,22950,22950,22950,0
|
|
20231108,160000,1903370000,22950,22950,22950,22950,0
|
|
20231108,155900,1903370000,22950,22950,22950,22950,0
|
|
20231108,155800,1903370000,22950,22950,22950,22950,0
|
|
20231108,155700,1903370000,22950,22950,22950,22950,0
|
|
20231108,155600,1903370000,22950,22950,22950,22950,0
|
|
20231108,155500,1903370000,22950,22950,22950,22950,0
|
|
20231108,155400,1903370000,22950,22950,22950,22950,0
|
|
20231108,155300,1903370000,22950,22950,22950,22950,0
|
|
20231108,155200,1903370000,22950,22950,22950,22950,0
|
|
20231108,155100,1903370000,22950,22950,22950,22950,0
|
|
20231108,155000,1903370000,22950,22950,22950,22950,0
|
|
20231108,154900,1903370000,22950,22950,22950,22950,0
|
|
20231108,154800,1903370000,22950,22950,22950,22950,0
|
|
20231108,154700,1903370000,22950,22950,22950,22950,0
|
|
20231108,154600,1903370000,22950,22950,22950,22950,0
|
|
20231108,154500,1903370000,22950,22950,22950,22950,0
|
|
20231108,154400,1903370000,22950,22950,22950,22950,0
|
|
20231108,154300,1903370000,22950,22950,22950,22950,0
|
|
20231108,154200,1903370000,22950,22950,22950,22950,0
|
|
20231108,154100,1903370000,22950,22950,22950,22950,0
|
|
20231108,154000,1903370000,22950,22950,22950,22950,0
|
|
20231108,153900,1903370000,22950,22950,22950,22950,0
|
|
20231108,153800,1903370000,22950,22950,22950,22950,2863
|
|
20231108,153700,1903370000,22950,22950,22950,22950,0
|
|
20231108,153600,1903370000,22950,22950,22950,22950,0
|
|
20231108,153500,1903370000,22950,22950,22950,22950,0
|
|
20231108,153400,1903370000,22950,22950,22950,22950,0
|
|
20231108,153300,1903370000,22950,22950,22950,22950,0
|
|
20231108,153200,1903370000,22950,22950,22950,22950,0
|
|
20231108,153100,1903370000,22950,22950,22950,22950,0
|
|
20231108,153000,1903370000,22950,22950,22950,22950,2863
|
|
20231108,152900,1837664150,22950,22950,22950,22950,0
|
|
20231108,152800,1837664150,22950,22950,22950,22950,0
|
|
20231108,152700,1837664150,22950,22950,22950,22950,0
|
|
20231108,152600,1837664150,22950,22950,22950,22950,0
|
|
20231108,152500,1837664150,22950,22950,22950,22950,0
|
|
20231108,152400,1837664150,22950,22950,22950,22950,0
|
|
20231108,152300,1837664150,22950,22950,22950,22950,0
|
|
20231108,152200,1837664150,22950,22950,22950,22950,0
|
|
20231108,152100,1837664150,22950,22950,22950,22950,0
|
|
20231108,152000,1837664150,22950,22950,22950,22950,0
|
|
20231108,151900,1837664150,22950,22950,22950,22900,513
|
|
20231108,151800,1825895750,22950,22950,22950,22900,171
|
|
20231108,151700,1821974350,22950,22850,22950,22850,123
|
|
20231108,151600,1819159150,22850,22900,22950,22850,98
|
|
20231108,151500,1816915500,22900,22900,22950,22850,302
|
|
20231108,151400,1810001900,22950,22900,22950,22900,564
|
|
20231108,151300,1797071600,22900,22850,22900,22850,216
|
|
20231108,151200,1792128000,22850,22900,22900,22850,110
|
|
20231108,151100,1789611550,22900,22900,22900,22800,33
|
|
20231108,151000,1788856250,22900,22850,22900,22800,226
|
|
20231108,150900,1783693450,22850,22850,22900,22850,175
|
|
20231108,150800,1779692000,22850,22900,22900,22850,273
|
|
20231108,150700,1773440450,22900,22850,22900,22850,80
|
|
20231108,150600,1771611050,22900,22900,22900,22850,287
|
|
20231108,150500,1765041400,22900,22900,22900,22850,104
|
|
20231108,150400,1762661650,22900,22900,22900,22850,162
|
|
20231108,150300,1758955550,22900,22900,22900,22850,127
|
|
20231108,150200,1756049850,22900,22950,22950,22850,158
|
|
20231108,150100,1752432950,22950,22950,22950,22900,171
|
|
20231108,150000,1748513350,22950,22950,22950,22900,195
|
|
20231108,145900,1744045100,22950,22900,22950,22900,228
|
|
20231108,145800,1738823750,22900,22900,22900,22850,533
|
|
20231108,145700,1726620800,22850,22850,22900,22850,132
|
|
20231108,145600,1723600750,22850,22900,22900,22850,58
|
|
20231108,145500,1722274050,22900,22900,22900,22850,347
|
|
20231108,145400,1714331700,22900,22900,22900,22850,167
|
|
20231108,145300,1710512150,22900,22900,22900,22850,89
|
|
20231108,145200,1708475850,22900,22950,22950,22900,347
|
|
20231108,145100,1700525150,22900,22900,22950,22850,178
|
|
20231108,145000,1696451100,22900,22900,22900,22850,65
|
|
20231108,144900,1694962700,22900,22900,22950,22850,1080
|
|
20231108,144800,1670230550,22850,22850,22900,22850,505
|
|
20231108,144700,1658686550,22900,22800,22900,22800,186
|
|
20231108,144600,1654433350,22850,22850,22850,22800,95
|
|
20231108,144500,1652265250,22850,22850,22850,22800,558
|
|
20231108,144400,1639537450,22850,22850,22850,22800,205
|
|
20231108,144300,1634853600,22850,22850,22900,22850,295
|
|
20231108,144200,1628103850,22900,22850,22900,22850,192
|
|
20231108,144100,1623715350,22900,22850,22900,22750,896
|
|
20231108,144000,1603300100,22850,22900,22950,22850,600
|
|
20231108,143900,1589570550,22850,22850,22900,22850,180
|
|
20231108,143800,1585453700,22900,22800,22900,22800,174
|
|
20231108,143700,1581471650,22900,22850,22900,22800,159
|
|
20231108,143600,1577843850,22900,22900,22950,22800,265
|
|
20231108,143500,1571781800,22900,22800,22900,22800,49
|
|
20231108,143400,1570663100,22800,22850,22900,22800,180
|
|
20231108,143300,1566553950,22850,22900,22900,22800,167
|
|
20231108,143200,1562739350,22900,22950,22950,22800,163
|
|
20231108,143100,1559007450,22950,22900,22950,22850,189
|
|
20231108,143000,1554682950,22900,22950,22950,22850,119
|
|
20231108,142900,1551960350,22850,22900,22950,22850,164
|
|
20231108,142800,1548208700,22950,22850,22950,22850,219
|
|
20231108,142700,1543194500,22950,22850,22950,22850,207
|
|
20231108,142600,1538458100,22950,22950,22950,22850,116
|
|
20231108,142500,1535799600,22950,22900,22950,22850,171
|
|
20231108,142400,1531884050,22900,22950,22950,22850,181
|
|
20231108,142300,1527742250,22850,22950,22950,22850,63
|
|
20231108,142200,1526300700,22950,22900,22950,22850,259
|
|
20231108,142100,1520368600,22900,22850,22900,22850,169
|
|
20231108,142000,1516501000,22900,22900,22900,22850,90
|
|
20231108,141900,1514441450,22850,22900,22900,22850,277
|
|
20231108,141800,1508101050,22850,22850,22900,22850,147
|
|
20231108,141700,1504738000,22850,22850,22900,22850,338
|
|
20231108,141600,1497000350,22900,22850,22900,22850,84
|
|
20231108,141500,1495080250,22900,22900,22900,22850,175
|
|
20231108,141400,1491075450,22900,22900,22900,22850,7
|
|
20231108,141300,1490915400,22900,22900,22900,22850,235
|
|
20231108,141200,1485536700,22850,22850,22900,22850,115
|
|
20231108,141100,1482906550,22850,22850,22900,22800,77
|
|
20231108,141000,1481145300,22850,22900,22900,22850,186
|
|
20231108,140900,1476890050,22900,22800,22900,22800,316
|
|
20231108,140800,1469678000,22900,22850,22900,22850,257
|
|
20231108,140700,1463797550,22850,22800,22900,22800,112
|
|
20231108,140600,1461240100,22850,22800,22850,22800,216
|
|
20231108,140500,1456307750,22850,22850,22850,22800,29
|
|
20231108,140400,1455645400,22850,22800,22850,22750,98
|
|
20231108,140300,1453412150,22850,22800,22850,22800,129
|
|
20231108,140200,1450467350,22850,22800,22850,22800,76
|
|
20231108,140100,1448730900,22850,22850,22850,22800,119
|
|
20231108,140000,1446014250,22850,22750,22900,22750,25
|
|
20231108,135900,1445444450,22800,22850,22900,22800,256
|
|
20231108,135800,1439596650,22850,22850,22900,22750,792
|
|
20231108,135700,1421545350,22850,22800,22850,22800,72
|
|
20231108,135600,1419901150,22800,22800,22850,22800,131
|
|
20231108,135500,1416911100,22850,22850,22850,22800,19
|
|
20231108,135400,1416477150,22900,22800,22900,22750,166
|
|
20231108,135300,1412685050,22850,22900,22900,22850,74
|
|
20231108,135200,1410993850,22850,22850,22900,22800,240
|
|
20231108,135100,1405512000,22800,22850,22900,22800,76
|
|
20231108,135000,1403776700,22850,22850,22850,22750,164
|
|
20231108,134900,1400034800,22800,22800,22850,22800,102
|
|
20231108,134800,1397707100,22850,22850,22850,22800,113
|
|
20231108,134700,1395126100,22850,22850,22850,22750,181
|
|
20231108,134600,1390995600,22750,22800,22800,22750,67
|
|
20231108,134500,1389468250,22850,22850,22850,22800,31
|
|
20231108,134400,1388760600,22750,22850,22850,22750,155
|
|
20231108,134300,1385223850,22850,22750,22850,22750,133
|
|
20231108,134200,1382191400,22850,22750,22850,22750,170
|
|
20231108,134100,1378316400,22800,22800,22850,22750,116
|
|
20231108,134000,1375672950,22850,22850,22850,22750,353
|
|
20231108,133900,1367629500,22800,22850,22850,22800,144
|
|
20231108,133800,1364343000,22850,22800,22850,22750,124
|
|
20231108,133700,1361515600,22850,22800,22850,22750,159
|
|
20231108,133600,1357889400,22850,22800,22850,22800,74
|
|
20231108,133500,1356199900,22800,22800,22850,22750,149
|
|
20231108,133400,1352800800,22800,22850,22850,22800,86
|
|
20231108,133300,1350838650,22850,22800,22850,22800,167
|
|
20231108,133200,1347027400,22850,22750,22850,22750,171
|
|
20231108,133100,1343127300,22800,22800,22850,22750,80
|
|
20231108,133000,1341303350,22850,22800,22850,22800,71
|
|
20231108,132900,1339684250,22800,22750,22800,22750,213
|
|
20231108,132800,1334834300,22800,22800,22850,22800,250
|
|
20231108,132700,1329127850,22850,22800,22850,22800,36
|
|
20231108,132600,1328306350,22800,22850,22850,22800,131
|
|
20231108,132500,1325315850,22850,22850,22850,22800,201
|
|
20231108,132400,1320729400,22800,22750,22850,22750,246
|
|
20231108,132300,1315117800,22750,22750,22850,22750,78
|
|
20231108,132200,1313339200,22800,22750,22800,22700,73
|
|
20231108,132100,1311678650,22750,22800,22800,22750,80
|
|
20231108,132000,1309855950,22800,22800,22850,22750,140
|
|
20231108,131900,1306663500,22750,22750,22800,22750,118
|
|
20231108,131800,1303976250,22750,22700,22800,22700,77
|
|
20231108,131700,1302225000,22750,22800,22800,22750,89
|
|
20231108,131600,1300196750,22800,22800,22800,22750,165
|
|
20231108,131500,1296438450,22800,22750,22800,22750,132
|
|
20231108,131400,1293431950,22750,22800,22800,22750,189
|
|
20231108,131300,1289128350,22800,22750,22800,22750,157
|
|
20231108,131200,1285551450,22750,22800,22800,22750,42
|
|
20231108,131100,1284594250,22800,22750,22800,22750,102
|
|
20231108,131000,1282273350,22800,22750,22800,22700,103
|
|
20231108,130900,1279929450,22750,22700,22800,22700,117
|
|
20231108,130800,1277266700,22750,22750,22750,22750,74
|
|
20231108,130700,1275583200,22750,22800,22800,22750,145
|
|
20231108,130600,1272280200,22750,22800,22800,22700,73
|
|
20231108,130500,1270616500,22800,22800,22850,22750,236
|
|
20231108,130400,1265234850,22750,22850,22850,22750,47
|
|
20231108,130300,1264164150,22850,22800,22850,22800,104
|
|
20231108,130200,1261788250,22850,22800,22850,22800,148
|
|
20231108,130100,1258410800,22850,22800,22850,22800,287
|
|
20231108,130000,1251857300,22850,22750,22850,22750,79
|
|
20231108,125900,1250055300,22800,22750,22850,22750,74
|
|
20231108,125800,1248368300,22800,22750,22800,22750,235
|
|
20231108,125700,1243012950,22750,22800,22800,22750,69
|
|
20231108,125600,1241440950,22800,22800,22800,22750,170
|
|
20231108,125500,1237568200,22750,22750,22800,22750,146
|
|
20231108,125400,1234244900,22750,22750,22800,22700,132
|
|
20231108,125300,1231238600,22750,22750,22800,22750,97
|
|
20231108,125200,1229031200,22800,22700,22800,22700,100
|
|
20231108,125100,1226758200,22800,22750,22800,22700,50
|
|
20231108,125000,1225620450,22750,22800,22800,22700,199
|
|
20231108,124900,1221087450,22750,22750,22800,22700,94
|
|
20231108,124800,1218948000,22750,22750,22800,22750,31
|
|
20231108,124700,1218242150,22800,22800,22800,22750,132
|
|
20231108,124600,1215237900,22750,22750,22800,22700,112
|
|
20231108,124500,1212689850,22750,22700,22750,22700,83
|
|
20231108,124400,1210801900,22700,22750,22750,22700,169
|
|
20231108,124300,1206962400,22700,22700,22750,22700,63
|
|
20231108,124200,1205532050,22750,22650,22750,22650,121
|
|
20231108,124100,1202781000,22650,22700,22700,22650,137
|
|
20231108,124000,1199671350,22750,22750,22750,22700,67
|
|
20231108,123900,1198147300,22700,22700,22750,22700,211
|
|
20231108,123800,1193352900,22750,22700,22750,22700,122
|
|
20231108,123700,1190580150,22800,22700,22800,22700,102
|
|
20231108,123600,1188258450,22800,22750,22800,22700,105
|
|
20231108,123500,1185872850,22750,22700,22750,22700,265
|
|
20231108,123400,1179848600,22750,22700,22750,22700,10
|
|
20231108,123300,1179621500,22700,22750,22800,22700,154
|
|
20231108,123200,1176119200,22800,22750,22800,22750,69
|
|
20231108,123100,1174548600,22750,22750,22800,22750,147
|
|
20231108,123000,1171198350,22800,22700,22800,22700,125
|
|
20231108,122900,1168353800,22700,22750,22750,22700,30
|
|
20231108,122800,1167671750,22800,22700,22800,22700,53
|
|
20231108,122700,1166465450,22750,22700,22800,22700,124
|
|
20231108,122600,1163644550,22700,22750,22750,22700,66
|
|
20231108,122500,1162145800,22700,22650,22750,22650,46
|
|
20231108,122400,1161100950,22700,22800,22800,22650,1258
|
|
20231108,122300,1132531750,22750,22700,22800,22700,135
|
|
20231108,122200,1129463100,22750,22700,22750,22700,29
|
|
20231108,122100,1128804150,22750,22700,22750,22700,415
|
|
20231108,122000,1119377100,22700,22750,22750,22700,244
|
|
20231108,121900,1113831350,22750,22750,22750,22700,605
|
|
20231108,121800,1100091250,22750,22750,22800,22750,68
|
|
20231108,121700,1098543400,22800,22800,22850,22750,190
|
|
20231108,121600,1094215700,22800,22800,22850,22800,98
|
|
20231108,121500,1091978450,22800,22750,22800,22750,61
|
|
20231108,121400,1090590200,22800,22750,22800,22750,159
|
|
20231108,121300,1086968150,22800,22800,22850,22800,88
|
|
20231108,121200,1084961700,22800,22800,22850,22800,171
|
|
20231108,121100,1081055000,22800,22900,22900,22800,40
|
|
20231108,121000,1080140150,22850,22800,22900,22800,56
|
|
20231108,120900,1078859350,22800,22800,22900,22800,192
|
|
20231108,120800,1074474350,22850,22800,22850,22800,145
|
|
20231108,120700,1071164150,22800,22750,22800,22750,83
|
|
20231108,120600,1069272200,22750,22800,22800,22750,64
|
|
20231108,120500,1067815800,22800,22800,22850,22750,241
|
|
20231108,120400,1062317050,22800,22900,22900,22800,20
|
|
20231108,120300,1061859450,22950,22800,22950,22800,120
|
|
20231108,120200,1059119750,22800,22850,22950,22800,242
|
|
20231108,120100,1053591400,22900,22850,22900,22850,29
|
|
20231108,120000,1052928700,22850,22850,22900,22800,143
|
|
20231108,115900,1049657850,22850,22900,22950,22800,135
|
|
20231108,115800,1046573000,22900,22800,22900,22800,34
|
|
20231108,115700,1045794950,22900,22850,22900,22800,176
|
|
20231108,115600,1041772300,22800,22850,22850,22800,133
|
|
20231108,115500,1038737600,22800,22800,22850,22800,60
|
|
20231108,115400,1037367150,22800,22900,22900,22800,131
|
|
20231108,115300,1034372800,22850,22800,22900,22800,125
|
|
20231108,115200,1031516600,22850,22800,22850,22800,31
|
|
20231108,115100,1030808900,22800,22850,22900,22800,98
|
|
20231108,115000,1028567650,22850,22900,22900,22850,158
|
|
20231108,114900,1024952500,22900,22850,22900,22850,69
|
|
20231108,114800,1023373800,22900,22850,22900,22850,112
|
|
20231108,114700,1020813950,22800,22800,22850,22800,60
|
|
20231108,114600,1019445550,22800,22850,22900,22800,146
|
|
20231108,114500,1016105800,22850,22800,22900,22800,81
|
|
20231108,114400,1014254600,22800,22800,22850,22800,139
|
|
20231108,114300,1011083200,22850,22800,22850,22800,25
|
|
20231108,114200,1010512400,22850,22800,22850,22800,205
|
|
20231108,114100,1005831100,22750,22800,22850,22750,136
|
|
20231108,114000,1002730650,22850,22800,22850,22750,67
|
|
20231108,113900,1001203100,22800,22850,22850,22800,111
|
|
20231108,113800,998669800,22800,22800,22850,22800,173
|
|
20231108,113700,994722450,22850,22750,22850,22750,102
|
|
20231108,113600,992394600,22850,22800,22850,22800,108
|
|
20231108,113500,989931400,22800,22800,22850,22800,178
|
|
20231108,113400,985870400,22850,22800,22850,22800,142
|
|
20231108,113300,982627200,22850,22850,22850,22800,206
|
|
20231108,113200,977925750,22850,22800,22850,22800,120
|
|
20231108,113100,975186800,22850,22900,22900,22800,98
|
|
20231108,113000,972947600,22800,22850,22900,22800,112
|
|
20231108,112900,970386250,22900,22850,22900,22800,441
|
|
20231108,112800,960308500,22850,22850,22900,22850,67
|
|
20231108,112700,958774800,22900,22950,22950,22850,143
|
|
20231108,112600,955500450,22900,22850,22950,22850,240
|
|
20231108,112500,950005850,22850,22900,22950,22850,51
|
|
20231108,112400,948836400,22850,22850,22950,22850,70
|
|
20231108,112300,947236150,22850,22850,22900,22850,347
|
|
20231108,112200,939293050,22900,22850,22900,22850,77
|
|
20231108,112100,937532150,22850,22900,22900,22850,126
|
|
20231108,112000,934650350,22850,22900,22950,22850,73
|
|
20231108,111900,932979450,22950,22900,22950,22900,172
|
|
20231108,111800,929033300,22900,22900,22950,22850,150
|
|
20231108,111700,925596200,22950,22900,22950,22900,121
|
|
20231108,111600,922823800,22900,22950,22950,22900,157
|
|
20231108,111500,919227650,22900,22900,22900,22850,193
|
|
20231108,111400,914810600,22950,22900,22950,22850,303
|
|
20231108,111300,907871200,22900,22900,22950,22900,76
|
|
20231108,111200,906130350,22950,22950,22950,22900,227
|
|
20231108,111100,900924450,22950,22950,22950,22900,971
|
|
20231108,111000,878641150,22900,22950,22950,22900,274
|
|
20231108,110900,872358850,22900,22950,22950,22900,141
|
|
20231108,110800,869126850,22950,22850,22950,22850,54
|
|
20231108,110700,867890300,22900,22850,22900,22850,129
|
|
20231108,110600,864938850,22850,22900,22950,22850,229
|
|
20231108,110500,859700650,22900,22850,22900,22850,102
|
|
20231108,110400,857365450,22900,22850,22900,22800,339
|
|
20231108,110300,849614450,22800,22850,22850,22800,227
|
|
20231108,110200,844436050,22850,22900,22900,22850,23
|
|
20231108,110100,843909950,22800,22900,22900,22800,97
|
|
20231108,110000,841695550,22900,22800,22900,22800,485
|
|
20231108,105900,830628950,22800,22850,22900,22800,35
|
|
20231108,105800,829829300,22950,22900,22950,22850,512
|
|
20231108,105700,818109550,22900,22900,22950,22850,147
|
|
20231108,105600,814741700,22900,22950,22950,22800,371
|
|
20231108,105500,806247150,22850,22900,22950,22850,402
|
|
20231108,105400,797046400,22950,22900,22950,22900,124
|
|
20231108,105300,794206000,22900,22900,22950,22850,137
|
|
20231108,105200,791068700,22850,22900,22900,22850,74
|
|
20231108,105100,789376650,22850,22850,22900,22850,133
|
|
20231108,105000,786334300,22900,22900,22900,22850,80
|
|
20231108,104900,784502600,22850,22900,22900,22850,260
|
|
20231108,104800,778551150,22900,22900,22900,22850,115
|
|
20231108,104700,775920150,22900,22900,22900,22900,9
|
|
20231108,104600,775714050,22900,22900,22900,22850,101
|
|
20231108,104500,773403700,22900,23000,23000,22850,168
|
|
20231108,104400,769553550,22900,22900,22900,22900,53
|
|
20231108,104300,768339850,22900,22950,23000,22900,89
|
|
20231108,104200,766299450,23000,22950,23000,22900,59
|
|
20231108,104100,764947550,23000,22900,23000,22900,78
|
|
20231108,104000,763159650,22900,22850,22900,22850,17
|
|
20231108,103900,762770500,22900,22900,22900,22900,92
|
|
20231108,103800,760663700,22950,23000,23000,22950,135
|
|
20231108,103700,757561650,23000,23000,23000,22950,75
|
|
20231108,103600,755839950,22950,23000,23000,22950,52
|
|
20231108,103500,754646500,23000,23000,23000,23000,7
|
|
20231108,103400,754485500,23000,22950,23050,22900,202
|
|
20231108,103300,749844700,22900,23000,23000,22900,52
|
|
20231108,103200,748651600,23000,23000,23000,23000,62
|
|
20231108,103100,747225600,23050,23000,23050,22900,148
|
|
20231108,103000,743826100,23000,22900,23050,22900,312
|
|
20231108,102900,736652700,22900,22950,23000,22900,32
|
|
20231108,102800,735919500,22950,22950,23000,22950,130
|
|
20231108,102700,732935650,23000,23000,23000,22950,172
|
|
20231108,102600,728983750,23000,23000,23000,23000,89
|
|
20231108,102500,726936750,23000,23000,23000,22950,479
|
|
20231108,102400,715922300,23000,22950,23000,22950,100
|
|
20231108,102300,713626250,23000,23000,23000,23000,136
|
|
20231108,102200,710498250,22950,23000,23000,22950,77
|
|
20231108,102100,708730750,23000,23000,23000,22900,89
|
|
20231108,102000,706690850,22950,23000,23000,22950,55
|
|
20231108,101900,705426400,23000,23000,23000,22950,141
|
|
20231108,101800,702185950,23000,22900,23000,22900,73
|
|
20231108,101700,700512850,22950,23000,23000,22950,73
|
|
20231108,101600,698836150,23000,23000,23000,23000,82
|
|
20231108,101500,696950150,23000,23050,23050,23000,119
|
|
20231108,101400,694209950,23000,23000,23050,23000,293
|
|
20231108,101300,687470200,23000,23000,23050,23000,12
|
|
20231108,101200,687193900,23000,22950,23050,22950,80
|
|
20231108,101100,685354750,23000,23000,23050,23000,365
|
|
20231108,101000,676959700,23000,22950,23000,22950,308
|
|
20231108,100900,669890150,22950,22950,22950,22900,232
|
|
20231108,100800,664572250,22950,22850,22950,22850,276
|
|
20231108,100700,658251150,22900,22850,22900,22850,398
|
|
20231108,100600,649152700,22850,22850,22850,22800,109
|
|
20231108,100500,646665050,22850,22800,22850,22800,53
|
|
20231108,100400,645454150,22850,22800,22850,22800,263
|
|
20231108,100300,639455550,22800,22750,22800,22750,26
|
|
20231108,100200,638862850,22800,22750,22800,22750,194
|
|
20231108,100100,634444200,22750,22800,22850,22750,136
|
|
20231108,100000,631344550,22850,22750,22850,22750,123
|
|
20231108,095900,628537750,22800,22800,22800,22750,82
|
|
20231108,095800,626668350,22750,22750,22750,22700,69
|
|
20231108,095700,625098800,22750,22800,22800,22750,322
|
|
20231108,095600,617772100,22750,22700,22750,22700,53
|
|
20231108,095500,616566600,22700,22750,22750,22700,162
|
|
20231108,095400,612887350,22750,22700,22750,22700,29
|
|
20231108,095300,612229000,22700,22750,22800,22700,124
|
|
20231108,095200,609407100,22750,22700,22800,22700,157
|
|
20231108,095100,605832450,22750,22750,22750,22700,519
|
|
20231108,095000,594026600,22700,22750,22750,22700,308
|
|
20231108,094900,587019850,22700,22750,22750,22700,274
|
|
20231108,094800,580793450,22700,22750,22750,22650,315
|
|
20231108,094700,573644050,22750,22750,22800,22750,218
|
|
20231108,094600,568684400,22750,22800,22850,22750,305
|
|
20231108,094500,561731100,22800,22850,22850,22800,92
|
|
20231108,094400,559629200,22800,22850,22850,22800,15
|
|
20231108,094300,559286700,22850,22850,22850,22800,148
|
|
20231108,094200,555905150,22850,22800,22850,22800,67
|
|
20231108,094100,554376900,22800,22800,22800,22800,129
|
|
20231108,094000,551435700,22750,22800,22800,22750,268
|
|
20231108,093900,545325500,22850,22850,22850,22800,80
|
|
20231108,093800,543498100,22850,22850,22850,22800,59
|
|
20231108,093700,542150200,22800,22800,22850,22800,62
|
|
20231108,093600,540733900,22850,22800,22850,22800,267
|
|
20231108,093500,534641950,22850,22700,22850,22700,131
|
|
20231108,093400,531659500,22700,22950,22950,22700,1326
|
|
20231108,093300,501444150,22850,22950,22950,22850,265
|
|
20231108,093200,495383850,22950,22900,22950,22850,145
|
|
20231108,093100,492063000,22900,22900,22950,22900,25
|
|
20231108,093000,491490150,22850,22850,22950,22850,230
|
|
20231108,092900,486225950,22800,22750,22850,22750,142
|
|
20231108,092800,482988550,22750,22800,22800,22750,424
|
|
20231108,092700,473338050,22900,22800,22900,22800,358
|
|
20231108,092600,465173150,22850,22850,22850,22800,283
|
|
20231108,092500,458710650,22850,22850,22850,22800,283
|
|
20231108,092400,452255000,22850,22950,22950,22850,251
|
|
20231108,092300,446511600,22950,22850,22950,22850,96
|
|
20231108,092200,444314250,22850,22900,22900,22850,382
|
|
20231108,092100,435582200,22900,23000,23000,22900,470
|
|
20231108,092000,424795650,23000,23100,23100,23000,624
|
|
20231108,091900,410419700,23100,23200,23200,23050,905
|
|
20231108,091800,389503050,23200,23200,23250,23150,1326
|
|
20231108,091700,358747450,23200,23150,23250,23150,1582
|
|
20231108,091600,322046350,23150,23150,23200,23150,324
|
|
20231108,091500,314544700,23100,23100,23150,23100,1545
|
|
20231108,091400,278823150,23100,23050,23100,23050,141
|
|
20231108,091300,275567750,23100,23050,23100,23050,544
|
|
20231108,091200,263020150,23050,23000,23050,23000,872
|
|
20231108,091100,242947300,22950,22950,22950,22900,115
|
|
20231108,091000,240308300,22950,22900,23000,22900,328
|
|
20231108,090900,232781650,22750,22950,22950,22750,579
|
|
20231108,090800,219573350,22950,22900,22950,22700,2075
|
|
20231108,090700,172243650,22800,23000,23000,22750,682
|
|
20231108,090600,156590850,22950,23000,23050,22950,229
|
|
20231108,090500,151323550,23000,23050,23050,23000,64
|
|
20231108,090400,149851300,23000,23050,23050,23000,169
|
|
20231108,090300,145957250,23050,23000,23100,23000,415
|
|
20231108,090200,136386850,22950,23000,23050,22950,656
|
|
20231108,090100,121297850,23000,22900,23050,22900,783
|
|
20231108,090000,103274450,22900,22750,23050,22750,4514
|