671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,200700,8977618200,24000,24000,24000,24000,0
|
|
20231109,200600,8977618200,24000,24000,24000,24000,0
|
|
20231109,200500,8977618200,24000,24000,24000,24000,0
|
|
20231109,200400,8977618200,24000,24000,24000,24000,0
|
|
20231109,200300,8977618200,24000,24000,24000,24000,0
|
|
20231109,200200,8977618200,24000,24000,24000,24000,0
|
|
20231109,200100,8977618200,24000,24000,24000,24000,0
|
|
20231109,200000,8977618200,24000,24000,24000,24000,0
|
|
20231109,195900,8977618200,24000,24000,24000,24000,0
|
|
20231109,195800,8977618200,24000,24000,24000,24000,0
|
|
20231109,195700,8977618200,24000,24000,24000,24000,0
|
|
20231109,195600,8977618200,24000,24000,24000,24000,0
|
|
20231109,195500,8977618200,24000,24000,24000,24000,0
|
|
20231109,195400,8977618200,24000,24000,24000,24000,0
|
|
20231109,195300,8977618200,24000,24000,24000,24000,0
|
|
20231109,195200,8977618200,24000,24000,24000,24000,0
|
|
20231109,195100,8977618200,24000,24000,24000,24000,0
|
|
20231109,195000,8977618200,24000,24000,24000,24000,0
|
|
20231109,194900,8977618200,24000,24000,24000,24000,0
|
|
20231109,194800,8977618200,24000,24000,24000,24000,0
|
|
20231109,194700,8977618200,24000,24000,24000,24000,0
|
|
20231109,194600,8977618200,24000,24000,24000,24000,0
|
|
20231109,194500,8977618200,24000,24000,24000,24000,0
|
|
20231109,194400,8977618200,24000,24000,24000,24000,0
|
|
20231109,194300,8977618200,24000,24000,24000,24000,0
|
|
20231109,194200,8977618200,24000,24000,24000,24000,0
|
|
20231109,194100,8977618200,24000,24000,24000,24000,0
|
|
20231109,194000,8977618200,24000,24000,24000,24000,0
|
|
20231109,193900,8977618200,24000,24000,24000,24000,0
|
|
20231109,193800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,193700,8977618200,24000,24000,24000,24000,0
|
|
20231109,193600,8977618200,24000,24000,24000,24000,0
|
|
20231109,193500,8977618200,24000,24000,24000,24000,0
|
|
20231109,193400,8977618200,24000,24000,24000,24000,0
|
|
20231109,193300,8977618200,24000,24000,24000,24000,0
|
|
20231109,193200,8977618200,24000,24000,24000,24000,0
|
|
20231109,193100,8977618200,24000,24000,24000,24000,0
|
|
20231109,193000,8977618200,24000,24000,24000,24000,0
|
|
20231109,192900,8977618200,24000,24000,24000,24000,0
|
|
20231109,192800,8977618200,24000,24000,24000,24000,0
|
|
20231109,192700,8977618200,24000,24000,24000,24000,0
|
|
20231109,192600,8977618200,24000,24000,24000,24000,0
|
|
20231109,192500,8977618200,24000,24000,24000,24000,0
|
|
20231109,192400,8977618200,24000,24000,24000,24000,0
|
|
20231109,192300,8977618200,24000,24000,24000,24000,0
|
|
20231109,192200,8977618200,24000,24000,24000,24000,0
|
|
20231109,192100,8977618200,24000,24000,24000,24000,0
|
|
20231109,192000,8977618200,24000,24000,24000,24000,0
|
|
20231109,191900,8977618200,24000,24000,24000,24000,0
|
|
20231109,191800,8977618200,24000,24000,24000,24000,0
|
|
20231109,191700,8977618200,24000,24000,24000,24000,0
|
|
20231109,191600,8977618200,24000,24000,24000,24000,0
|
|
20231109,191500,8977618200,24000,24000,24000,24000,0
|
|
20231109,191400,8977618200,24000,24000,24000,24000,0
|
|
20231109,191300,8977618200,24000,24000,24000,24000,0
|
|
20231109,191200,8977618200,24000,24000,24000,24000,0
|
|
20231109,191100,8977618200,24000,24000,24000,24000,0
|
|
20231109,191000,8977618200,24000,24000,24000,24000,0
|
|
20231109,190900,8977618200,24000,24000,24000,24000,0
|
|
20231109,190800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,190700,8977618200,24000,24000,24000,24000,0
|
|
20231109,190600,8977618200,24000,24000,24000,24000,0
|
|
20231109,190500,8977618200,24000,24000,24000,24000,0
|
|
20231109,190400,8977618200,24000,24000,24000,24000,0
|
|
20231109,190300,8977618200,24000,24000,24000,24000,0
|
|
20231109,190200,8977618200,24000,24000,24000,24000,0
|
|
20231109,190100,8977618200,24000,24000,24000,24000,0
|
|
20231109,190000,8977618200,24000,24000,24000,24000,0
|
|
20231109,185900,8977618200,24000,24000,24000,24000,0
|
|
20231109,185800,8977618200,24000,24000,24000,24000,0
|
|
20231109,185700,8977618200,24000,24000,24000,24000,0
|
|
20231109,185600,8977618200,24000,24000,24000,24000,0
|
|
20231109,185500,8977618200,24000,24000,24000,24000,0
|
|
20231109,185400,8977618200,24000,24000,24000,24000,0
|
|
20231109,185300,8977618200,24000,24000,24000,24000,0
|
|
20231109,185200,8977618200,24000,24000,24000,24000,0
|
|
20231109,185100,8977618200,24000,24000,24000,24000,0
|
|
20231109,185000,8977618200,24000,24000,24000,24000,0
|
|
20231109,184900,8977618200,24000,24000,24000,24000,0
|
|
20231109,184800,8977618200,24000,24000,24000,24000,0
|
|
20231109,184700,8977618200,24000,24000,24000,24000,0
|
|
20231109,184600,8977618200,24000,24000,24000,24000,0
|
|
20231109,184500,8977618200,24000,24000,24000,24000,0
|
|
20231109,184400,8977618200,24000,24000,24000,24000,0
|
|
20231109,184300,8977618200,24000,24000,24000,24000,0
|
|
20231109,184200,8977618200,24000,24000,24000,24000,0
|
|
20231109,184100,8977618200,24000,24000,24000,24000,0
|
|
20231109,184000,8977618200,24000,24000,24000,24000,0
|
|
20231109,183900,8977618200,24000,24000,24000,24000,0
|
|
20231109,183800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,183700,8977618200,24000,24000,24000,24000,0
|
|
20231109,183600,8977618200,24000,24000,24000,24000,0
|
|
20231109,183500,8977618200,24000,24000,24000,24000,0
|
|
20231109,183400,8977618200,24000,24000,24000,24000,0
|
|
20231109,183300,8977618200,24000,24000,24000,24000,0
|
|
20231109,183200,8977618200,24000,24000,24000,24000,0
|
|
20231109,183100,8977618200,24000,24000,24000,24000,0
|
|
20231109,183000,8977618200,24000,24000,24000,24000,0
|
|
20231109,182900,8977618200,24000,24000,24000,24000,0
|
|
20231109,182800,8977618200,24000,24000,24000,24000,0
|
|
20231109,182700,8977618200,24000,24000,24000,24000,0
|
|
20231109,182600,8977618200,24000,24000,24000,24000,0
|
|
20231109,182500,8977618200,24000,24000,24000,24000,0
|
|
20231109,182400,8977618200,24000,24000,24000,24000,0
|
|
20231109,182300,8977618200,24000,24000,24000,24000,0
|
|
20231109,182200,8977618200,24000,24000,24000,24000,0
|
|
20231109,182100,8977618200,24000,24000,24000,24000,0
|
|
20231109,182000,8977618200,24000,24000,24000,24000,0
|
|
20231109,181900,8977618200,24000,24000,24000,24000,0
|
|
20231109,181800,8977618200,24000,24000,24000,24000,0
|
|
20231109,181700,8977618200,24000,24000,24000,24000,0
|
|
20231109,181600,8977618200,24000,24000,24000,24000,0
|
|
20231109,181500,8977618200,24000,24000,24000,24000,0
|
|
20231109,181400,8977618200,24000,24000,24000,24000,0
|
|
20231109,181300,8977618200,24000,24000,24000,24000,0
|
|
20231109,181200,8977618200,24000,24000,24000,24000,0
|
|
20231109,181100,8977618200,24000,24000,24000,24000,0
|
|
20231109,181000,8977618200,24000,24000,24000,24000,0
|
|
20231109,180900,8977618200,24000,24000,24000,24000,0
|
|
20231109,180800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,180700,8977618200,24000,24000,24000,24000,0
|
|
20231109,180600,8977618200,24000,24000,24000,24000,0
|
|
20231109,180500,8977618200,24000,24000,24000,24000,0
|
|
20231109,180400,8977618200,24000,24000,24000,24000,0
|
|
20231109,180300,8977618200,24000,24000,24000,24000,0
|
|
20231109,180200,8977618200,24000,24000,24000,24000,0
|
|
20231109,180100,8977618200,24000,24000,24000,24000,0
|
|
20231109,180000,8977618200,24000,24000,24000,24000,0
|
|
20231109,175900,8977618200,24000,24000,24000,24000,0
|
|
20231109,175800,8977618200,24000,24000,24000,24000,0
|
|
20231109,175700,8977618200,24000,24000,24000,24000,0
|
|
20231109,175600,8977618200,24000,24000,24000,24000,0
|
|
20231109,175500,8977618200,24000,24000,24000,24000,0
|
|
20231109,175400,8977618200,24000,24000,24000,24000,0
|
|
20231109,175300,8977618200,24000,24000,24000,24000,0
|
|
20231109,175200,8977618200,24000,24000,24000,24000,0
|
|
20231109,175100,8977618200,24000,24000,24000,24000,0
|
|
20231109,175000,8977618200,24000,24000,24000,24000,0
|
|
20231109,174900,8977618200,24000,24000,24000,24000,0
|
|
20231109,174800,8977618200,24000,24000,24000,24000,0
|
|
20231109,174700,8977618200,24000,24000,24000,24000,0
|
|
20231109,174600,8977618200,24000,24000,24000,24000,0
|
|
20231109,174500,8977618200,24000,24000,24000,24000,0
|
|
20231109,174400,8977618200,24000,24000,24000,24000,0
|
|
20231109,174300,8977618200,24000,24000,24000,24000,0
|
|
20231109,174200,8977618200,24000,24000,24000,24000,0
|
|
20231109,174100,8977618200,24000,24000,24000,24000,0
|
|
20231109,174000,8977618200,24000,24000,24000,24000,0
|
|
20231109,173900,8977618200,24000,24000,24000,24000,0
|
|
20231109,173800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,173700,8977618200,24000,24000,24000,24000,0
|
|
20231109,173600,8977618200,24000,24000,24000,24000,0
|
|
20231109,173500,8977618200,24000,24000,24000,24000,0
|
|
20231109,173400,8977618200,24000,24000,24000,24000,0
|
|
20231109,173300,8977618200,24000,24000,24000,24000,0
|
|
20231109,173200,8977618200,24000,24000,24000,24000,0
|
|
20231109,173100,8977618200,24000,24000,24000,24000,0
|
|
20231109,173000,8977618200,24000,24000,24000,24000,0
|
|
20231109,172900,8977618200,24000,24000,24000,24000,0
|
|
20231109,172800,8977618200,24000,24000,24000,24000,0
|
|
20231109,172700,8977618200,24000,24000,24000,24000,0
|
|
20231109,172600,8977618200,24000,24000,24000,24000,0
|
|
20231109,172500,8977618200,24000,24000,24000,24000,0
|
|
20231109,172400,8977618200,24000,24000,24000,24000,0
|
|
20231109,172300,8977618200,24000,24000,24000,24000,0
|
|
20231109,172200,8977618200,24000,24000,24000,24000,0
|
|
20231109,172100,8977618200,24000,24000,24000,24000,0
|
|
20231109,172000,8977618200,24000,24000,24000,24000,0
|
|
20231109,171900,8977618200,24000,24000,24000,24000,0
|
|
20231109,171800,8977618200,24000,24000,24000,24000,0
|
|
20231109,171700,8977618200,24000,24000,24000,24000,0
|
|
20231109,171600,8977618200,24000,24000,24000,24000,0
|
|
20231109,171500,8977618200,24000,24000,24000,24000,0
|
|
20231109,171400,8977618200,24000,24000,24000,24000,0
|
|
20231109,171300,8977618200,24000,24000,24000,24000,0
|
|
20231109,171200,8977618200,24000,24000,24000,24000,0
|
|
20231109,171100,8977618200,24000,24000,24000,24000,0
|
|
20231109,171000,8977618200,24000,24000,24000,24000,0
|
|
20231109,170900,8977618200,24000,24000,24000,24000,0
|
|
20231109,170800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,170700,8977618200,24000,24000,24000,24000,0
|
|
20231109,170600,8977618200,24000,24000,24000,24000,0
|
|
20231109,170500,8977618200,24000,24000,24000,24000,0
|
|
20231109,170400,8977618200,24000,24000,24000,24000,0
|
|
20231109,170300,8977618200,24000,24000,24000,24000,0
|
|
20231109,170200,8977618200,24000,24000,24000,24000,0
|
|
20231109,170100,8977618200,24000,24000,24000,24000,0
|
|
20231109,170000,8977618200,24000,24000,24000,24000,0
|
|
20231109,165900,8977618200,24000,24000,24000,24000,0
|
|
20231109,165800,8977618200,24000,24000,24000,24000,0
|
|
20231109,165700,8977618200,24000,24000,24000,24000,0
|
|
20231109,165600,8977618200,24000,24000,24000,24000,0
|
|
20231109,165500,8977618200,24000,24000,24000,24000,0
|
|
20231109,165400,8977618200,24000,24000,24000,24000,0
|
|
20231109,165300,8977618200,24000,24000,24000,24000,0
|
|
20231109,165200,8977618200,24000,24000,24000,24000,0
|
|
20231109,165100,8977618200,24000,24000,24000,24000,0
|
|
20231109,165000,8977618200,24000,24000,24000,24000,0
|
|
20231109,164900,8977618200,24000,24000,24000,24000,0
|
|
20231109,164800,8977618200,24000,24000,24000,24000,0
|
|
20231109,164700,8977618200,24000,24000,24000,24000,0
|
|
20231109,164600,8977618200,24000,24000,24000,24000,0
|
|
20231109,164500,8977618200,24000,24000,24000,24000,0
|
|
20231109,164400,8977618200,24000,24000,24000,24000,0
|
|
20231109,164300,8977618200,24000,24000,24000,24000,0
|
|
20231109,164200,8977618200,24000,24000,24000,24000,0
|
|
20231109,164100,8977618200,24000,24000,24000,24000,0
|
|
20231109,164000,8977618200,24000,24000,24000,24000,0
|
|
20231109,163900,8977618200,24000,24000,24000,24000,0
|
|
20231109,163800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,163700,8977618200,24000,24000,24000,24000,0
|
|
20231109,163600,8977618200,24000,24000,24000,24000,0
|
|
20231109,163500,8977618200,24000,24000,24000,24000,0
|
|
20231109,163400,8977618200,24000,24000,24000,24000,0
|
|
20231109,163300,8977618200,24000,24000,24000,24000,0
|
|
20231109,163200,8977618200,24000,24000,24000,24000,0
|
|
20231109,163100,8977618200,24000,24000,24000,24000,0
|
|
20231109,163000,8977618200,24000,24000,24000,24000,0
|
|
20231109,162900,8977618200,24000,24000,24000,24000,0
|
|
20231109,162800,8977618200,24000,24000,24000,24000,0
|
|
20231109,162700,8977618200,24000,24000,24000,24000,0
|
|
20231109,162600,8977618200,24000,24000,24000,24000,0
|
|
20231109,162500,8977618200,24000,24000,24000,24000,0
|
|
20231109,162400,8977618200,24000,24000,24000,24000,0
|
|
20231109,162300,8977618200,24000,24000,24000,24000,0
|
|
20231109,162200,8977618200,24000,24000,24000,24000,0
|
|
20231109,162100,8977618200,24000,24000,24000,24000,0
|
|
20231109,162000,8977618200,24000,24000,24000,24000,0
|
|
20231109,161900,8977618200,24000,24000,24000,24000,0
|
|
20231109,161800,8977618200,24000,24000,24000,24000,0
|
|
20231109,161700,8977618200,24000,24000,24000,24000,0
|
|
20231109,161600,8977618200,24000,24000,24000,24000,0
|
|
20231109,161500,8977618200,24000,24000,24000,24000,0
|
|
20231109,161400,8977618200,24000,24000,24000,24000,0
|
|
20231109,161300,8977618200,24000,24000,24000,24000,0
|
|
20231109,161200,8977618200,24000,24000,24000,24000,0
|
|
20231109,161100,8977618200,24000,24000,24000,24000,0
|
|
20231109,161000,8977618200,24000,24000,24000,24000,0
|
|
20231109,160900,8977618200,24000,24000,24000,24000,0
|
|
20231109,160800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,160700,8977618200,24000,24000,24000,24000,0
|
|
20231109,160600,8977618200,24000,24000,24000,24000,0
|
|
20231109,160500,8977618200,24000,24000,24000,24000,0
|
|
20231109,160400,8977618200,24000,24000,24000,24000,0
|
|
20231109,160300,8977618200,24000,24000,24000,24000,0
|
|
20231109,160200,8977618200,24000,24000,24000,24000,0
|
|
20231109,160100,8977618200,24000,24000,24000,24000,0
|
|
20231109,160000,8977618200,24000,24000,24000,24000,0
|
|
20231109,155900,8977618200,24000,24000,24000,24000,0
|
|
20231109,155800,8977618200,24000,24000,24000,24000,0
|
|
20231109,155700,8977618200,24000,24000,24000,24000,0
|
|
20231109,155600,8977618200,24000,24000,24000,24000,0
|
|
20231109,155500,8977618200,24000,24000,24000,24000,0
|
|
20231109,155400,8977618200,24000,24000,24000,24000,0
|
|
20231109,155300,8977618200,24000,24000,24000,24000,0
|
|
20231109,155200,8977618200,24000,24000,24000,24000,0
|
|
20231109,155100,8977618200,24000,24000,24000,24000,0
|
|
20231109,155000,8977618200,24000,24000,24000,24000,0
|
|
20231109,154900,8977618200,24000,24000,24000,24000,0
|
|
20231109,154800,8977618200,24000,24000,24000,24000,0
|
|
20231109,154700,8977618200,24000,24000,24000,24000,0
|
|
20231109,154600,8977618200,24000,24000,24000,24000,0
|
|
20231109,154500,8977618200,24000,24000,24000,24000,0
|
|
20231109,154400,8977618200,24000,24000,24000,24000,0
|
|
20231109,154300,8977618200,24000,24000,24000,24000,0
|
|
20231109,154200,8977618200,24000,24000,24000,24000,0
|
|
20231109,154100,8977618200,24000,24000,24000,24000,0
|
|
20231109,154000,8977618200,24000,24000,24000,24000,0
|
|
20231109,153900,8977618200,24000,24000,24000,24000,0
|
|
20231109,153800,8977618200,24000,24000,24000,24000,47739
|
|
20231109,153700,8977618200,24000,24000,24000,24000,0
|
|
20231109,153600,8977618200,24000,24000,24000,24000,0
|
|
20231109,153500,8977618200,24000,24000,24000,24000,0
|
|
20231109,153400,8977618200,24000,24000,24000,24000,0
|
|
20231109,153300,8977618200,24000,24000,24000,24000,0
|
|
20231109,153200,8977618200,24000,24000,24000,24000,47739
|
|
20231109,153100,7831882200,23600,23600,23600,23600,0
|
|
20231109,153000,7831882200,23600,23600,23600,23600,0
|
|
20231109,152900,7831882200,23600,23600,23600,23600,0
|
|
20231109,152800,7831882200,23600,23600,23600,23600,0
|
|
20231109,152700,7831882200,23600,23600,23600,23600,0
|
|
20231109,152600,7831882200,23600,23600,23600,23600,0
|
|
20231109,152500,7831882200,23600,23600,23600,23600,0
|
|
20231109,152400,7831882200,23600,23600,23600,23600,0
|
|
20231109,152300,7831882200,23600,23600,23600,23600,0
|
|
20231109,152200,7831882200,23600,23600,23600,23600,0
|
|
20231109,152100,7831882200,23600,23600,23600,23600,0
|
|
20231109,152000,7831882200,23600,23600,23600,23600,0
|
|
20231109,151900,7831882200,23600,23550,23600,23550,545
|
|
20231109,151800,7819033100,23600,23550,23600,23500,505
|
|
20231109,151700,7807136600,23550,23550,23550,23500,238
|
|
20231109,151600,7801532000,23500,23350,23550,23350,1080
|
|
20231109,151500,7776189850,23450,23300,23450,23250,240
|
|
20231109,151400,7770592700,23450,23300,23450,23250,694
|
|
20231109,151300,7754344750,23450,23400,23450,23000,4369
|
|
20231109,151200,7652631050,23400,23450,23450,23400,396
|
|
20231109,151100,7643353050,23400,23450,23500,23400,441
|
|
20231109,151000,7633020000,23400,23500,23600,23400,718
|
|
20231109,150900,7616147800,23550,23450,23550,23450,437
|
|
20231109,150800,7605881150,23500,23400,23500,23400,428
|
|
20231109,150700,7595852600,23400,23450,23500,23400,360
|
|
20231109,150600,7587410700,23450,23400,23450,23400,412
|
|
20231109,150500,7577753950,23450,23400,23450,23400,445
|
|
20231109,150400,7567337600,23450,23450,23500,23400,629
|
|
20231109,150300,7552592050,23400,23450,23500,23400,332
|
|
20231109,150200,7544818000,23500,23450,23500,23400,397
|
|
20231109,150100,7535515700,23500,23450,23500,23400,298
|
|
20231109,150000,7528529800,23400,23450,23450,23400,1043
|
|
20231109,145900,7504113150,23450,23450,23450,23400,765
|
|
20231109,145800,7486195750,23450,23500,23500,23450,665
|
|
20231109,145700,7470591600,23550,23550,23600,23500,272
|
|
20231109,145600,7464190400,23500,23600,23600,23500,163
|
|
20231109,145500,7460356500,23550,23550,23600,23500,507
|
|
20231109,145400,7448413750,23550,23500,23600,23500,454
|
|
20231109,145300,7437729200,23550,23550,23550,23500,254
|
|
20231109,145200,7431751750,23600,23500,23600,23500,259
|
|
20231109,145100,7425652400,23550,23550,23600,23500,1366
|
|
20231109,145000,7393516750,23550,23650,23650,23550,498
|
|
20231109,144900,7381769600,23700,23650,23700,23650,342
|
|
20231109,144800,7373672650,23650,23650,23700,23650,508
|
|
20231109,144700,7361654200,23700,23650,23700,23650,357
|
|
20231109,144600,7353205400,23650,23650,23650,23600,246
|
|
20231109,144500,7347391700,23700,23600,23700,23600,317
|
|
20231109,144400,7339894350,23600,23650,23650,23600,224
|
|
20231109,144300,7334597000,23600,23700,23700,23600,391
|
|
20231109,144200,7325335850,23650,23650,23700,23650,335
|
|
20231109,144100,7317405850,23700,23700,23750,23650,202
|
|
20231109,144000,7312617950,23700,23700,23750,23650,400
|
|
20231109,143900,7303141650,23700,23650,23700,23600,236
|
|
20231109,143800,7297559900,23650,23650,23700,23600,436
|
|
20231109,143700,7287252650,23600,23600,23650,23600,247
|
|
20231109,143600,7281421900,23600,23650,23700,23600,274
|
|
20231109,143500,7274939100,23650,23650,23700,23650,522
|
|
20231109,143400,7262578450,23650,23650,23700,23600,195
|
|
20231109,143300,7257965400,23650,23650,23700,23600,582
|
|
20231109,143200,7244194300,23600,23650,23700,23600,1068
|
|
20231109,143100,7218943150,23650,23650,23700,23550,364
|
|
20231109,143000,7210341250,23600,23600,23600,23550,237
|
|
20231109,142900,7204752150,23600,23600,23700,23600,570
|
|
20231109,142800,7191282100,23650,23650,23650,23550,373
|
|
20231109,142700,7182469150,23600,23600,23650,23550,203
|
|
20231109,142600,7177678400,23600,23550,23650,23550,496
|
|
20231109,142500,7165966550,23550,23550,23600,23500,208
|
|
20231109,142400,7161068350,23650,23550,23650,23500,447
|
|
20231109,142300,7150529600,23600,23550,23600,23500,482
|
|
20231109,142200,7139171450,23550,23550,23600,23450,569
|
|
20231109,142100,7125788200,23550,23500,23650,23500,254
|
|
20231109,142000,7119798650,23500,23500,23600,23450,1029
|
|
20231109,141900,7095631100,23550,23550,23600,23450,275
|
|
20231109,141800,7089152500,23500,23550,23550,23500,352
|
|
20231109,141700,7080868450,23550,23450,23550,23450,361
|
|
20231109,141600,7072376800,23500,23450,23550,23450,491
|
|
20231109,141500,7060830300,23500,23500,23550,23450,400
|
|
20231109,141400,7051425550,23450,23450,23550,23450,790
|
|
20231109,141300,7032882250,23450,23500,23550,23450,259
|
|
20231109,141200,7026794500,23500,23500,23550,23450,1332
|
|
20231109,141100,6995489150,23550,23500,23600,23500,465
|
|
20231109,141000,6984541550,23550,23500,23550,23500,395
|
|
20231109,140900,6975254050,23550,23550,23600,23500,698
|
|
20231109,140800,6958819750,23500,23550,23550,23500,373
|
|
20231109,140700,6950047700,23500,23500,23650,23500,315
|
|
20231109,140600,6942625600,23500,23500,23550,23500,434
|
|
20231109,140500,6932416200,23500,23600,23600,23500,612
|
|
20231109,140400,6918004350,23550,23550,23600,23550,534
|
|
20231109,140300,6905428550,23550,23550,23650,23550,452
|
|
20231109,140200,6894775350,23550,23550,23600,23500,535
|
|
20231109,140100,6882174000,23500,23550,23550,23500,319
|
|
20231109,140000,6874665600,23500,23550,23600,23500,508
|
|
20231109,135900,6862708400,23550,23550,23600,23500,361
|
|
20231109,135800,6854206150,23600,23500,23600,23500,413
|
|
20231109,135700,6844479600,23500,23550,23650,23500,603
|
|
20231109,135600,6830250850,23550,23550,23650,23550,304
|
|
20231109,135500,6823076600,23550,23550,23650,23550,556
|
|
20231109,135400,6809964950,23600,23600,23600,23550,166
|
|
20231109,135300,6806047600,23650,23600,23650,23550,499
|
|
20231109,135200,6794261900,23550,23600,23600,23550,529
|
|
20231109,135100,6781786250,23550,23550,23600,23550,356
|
|
20231109,135000,6773402400,23550,23650,23700,23550,623
|
|
20231109,134900,6758681300,23650,23600,23650,23600,577
|
|
20231109,134800,6745042350,23650,23600,23650,23600,389
|
|
20231109,134700,6735843950,23600,23600,23650,23600,204
|
|
20231109,134600,6731025400,23650,23600,23700,23600,589
|
|
20231109,134500,6717101250,23650,23600,23650,23600,739
|
|
20231109,134400,6699654250,23650,23600,23750,23600,62
|
|
20231109,134300,6698188550,23750,23650,23750,23600,6803
|
|
20231109,134200,6536999100,23650,23700,23700,23650,348
|
|
20231109,134100,6528760000,23650,23700,23700,23650,387
|
|
20231109,134000,6519603750,23700,23700,23700,23650,568
|
|
20231109,133900,6506151500,23650,23650,23650,23650,210
|
|
20231109,133800,6501185000,23650,23650,23700,23600,544
|
|
20231109,133700,6488315800,23700,23650,23700,23600,649
|
|
20231109,133600,6472963450,23650,23650,23650,23650,223
|
|
20231109,133500,6467689500,23600,23650,23700,23600,3347
|
|
20231109,133400,6388570500,23650,23700,23750,23650,1952
|
|
20231109,133300,6342304250,23750,23750,23800,23700,241
|
|
20231109,133200,6336584400,23800,23750,23800,23700,421
|
|
20231109,133100,6326581900,23800,23700,23800,23700,310
|
|
20231109,133000,6319218250,23750,23750,23750,23700,322
|
|
20231109,132900,6311578650,23750,23700,23800,23700,682
|
|
20231109,132800,6295385600,23750,23800,23850,23700,347
|
|
20231109,132700,6287140750,23850,23800,23850,23800,309
|
|
20231109,132600,6279786250,23800,23750,23800,23750,359
|
|
20231109,132500,6271252450,23800,23750,23800,23750,1013
|
|
20231109,132400,6247192550,23750,23800,23800,23750,246
|
|
20231109,132300,6241341750,23750,23800,23800,23750,503
|
|
20231109,132200,6229376150,23850,23850,23850,23800,969
|
|
20231109,132100,6206309000,23850,23850,23850,23800,496
|
|
20231109,132000,6194489900,23900,23900,23900,23850,260
|
|
20231109,131900,6188276750,23900,24000,24000,23850,614
|
|
20231109,131800,6173590850,23950,24000,24000,23950,903
|
|
20231109,131700,6151961200,24000,24000,24000,23950,465
|
|
20231109,131600,6140801250,24000,24000,24000,24000,59
|
|
20231109,131500,6139385250,24000,23950,24000,23900,895
|
|
20231109,131400,6117925600,23950,23900,23950,23850,473
|
|
20231109,131300,6106621350,23900,23900,23900,23900,179
|
|
20231109,131200,6102343250,23950,23950,23950,23950,359
|
|
20231109,131100,6093745200,23950,23950,23950,23950,299
|
|
20231109,131000,6086584150,23950,23900,23950,23900,357
|
|
20231109,130900,6078040700,23950,23900,23950,23850,391
|
|
20231109,130800,6068697250,23950,23950,23950,23850,53
|
|
20231109,130700,6067430000,23950,23850,23950,23850,423
|
|
20231109,130600,6057324500,23850,23900,23950,23850,1170
|
|
20231109,130500,6029410900,23900,23950,23950,23900,275
|
|
20231109,130400,6022829800,23950,23900,23950,23900,141
|
|
20231109,130300,6019458550,23900,23900,23900,23850,293
|
|
20231109,130200,6012456100,23900,23950,23950,23900,228
|
|
20231109,130100,6007002300,23900,23900,23900,23900,60
|
|
20231109,130000,6005568300,23900,23850,23900,23850,635
|
|
20231109,125900,5990391950,23900,23950,23950,23900,218
|
|
20231109,125800,5985181100,23950,23900,23950,23900,297
|
|
20231109,125700,5978082250,23900,23900,23900,23900,217
|
|
20231109,125600,5972895950,23900,23900,23900,23900,243
|
|
20231109,125500,5967088250,23900,23900,23900,23900,200
|
|
20231109,125400,5962308250,23900,23900,23900,23850,502
|
|
20231109,125300,5950310700,23900,23900,23900,23900,211
|
|
20231109,125200,5945267800,23900,23800,23950,23800,676
|
|
20231109,125100,5929158050,23800,23800,23850,23800,519
|
|
20231109,125000,5916802800,23800,23750,23800,23750,1049
|
|
20231109,124900,5891885550,23750,23700,23750,23700,204
|
|
20231109,124800,5887041750,23700,23700,23750,23700,442
|
|
20231109,124700,5876548850,23700,23750,23750,23700,58
|
|
20231109,124600,5875171500,23750,23700,23750,23700,375
|
|
20231109,124500,5866274600,23700,23650,23700,23650,119
|
|
20231109,124400,5863457350,23700,23700,23750,23700,616
|
|
20231109,124300,5848855500,23750,23750,23750,23700,99
|
|
20231109,124200,5846504300,23700,23750,23750,23700,95
|
|
20231109,124100,5844249950,23750,23750,23750,23700,525
|
|
20231109,124000,5831783700,23700,23700,23750,23700,107
|
|
20231109,123900,5829247750,23700,23700,23700,23700,150
|
|
20231109,123800,5825692750,23700,23650,23700,23650,121
|
|
20231109,123700,5822829550,23700,23700,23700,23650,869
|
|
20231109,123600,5802251650,23750,23700,23750,23650,46
|
|
20231109,123500,5801161950,23750,23750,23750,23700,164
|
|
20231109,123400,5797268600,23750,23700,23750,23650,429
|
|
20231109,123300,5787099250,23700,23700,23700,23700,181
|
|
20231109,123200,5782809550,23700,23750,23750,23700,701
|
|
20231109,123100,5766182600,23750,23750,23750,23750,131
|
|
20231109,123000,5763071350,23750,23750,23750,23750,24
|
|
20231109,122900,5762501350,23750,23750,23800,23700,725
|
|
20231109,122800,5745278450,23800,23750,23800,23750,166
|
|
20231109,122700,5741327700,23800,23750,23800,23750,235
|
|
20231109,122600,5735738600,23800,23750,23800,23750,274
|
|
20231109,122500,5729229100,23750,23750,23750,23700,373
|
|
20231109,122400,5720378650,23750,23750,23750,23750,145
|
|
20231109,122300,5716934900,23750,23750,23800,23750,231
|
|
20231109,122200,5711444350,23800,23750,23800,23650,1233
|
|
20231109,122100,5682259400,23800,23750,23800,23750,274
|
|
20231109,122000,5675739550,23800,23750,23800,23750,362
|
|
20231109,121900,5667136700,23750,23750,23750,23750,352
|
|
20231109,121800,5658776700,23800,23750,23800,23700,322
|
|
20231109,121700,5651129150,23750,23700,23750,23700,923
|
|
20231109,121600,5629243050,23750,23750,23750,23700,238
|
|
20231109,121500,5623600700,23750,23750,23750,23750,154
|
|
20231109,121400,5619943200,23800,23750,23800,23750,532
|
|
20231109,121300,5607285450,23800,23750,23800,23750,152
|
|
20231109,121200,5603673100,23750,23750,23750,23700,606
|
|
20231109,121100,5589281200,23800,23800,23800,23800,266
|
|
20231109,121000,5582950400,23800,23700,23800,23700,294
|
|
20231109,120900,5575961550,23700,23700,23700,23700,592
|
|
20231109,120800,5561931150,23700,23800,23800,23700,1723
|
|
20231109,120700,5520998650,23800,23800,23850,23800,446
|
|
20231109,120600,5510381300,23850,23850,23850,23800,324
|
|
20231109,120500,5502661500,23850,23850,23850,23850,379
|
|
20231109,120400,5493622350,23900,23850,23900,23850,103
|
|
20231109,120300,5491163850,23900,23850,23900,23800,251
|
|
20231109,120200,5485176700,23850,23850,23850,23800,321
|
|
20231109,120100,5477523600,23850,23800,23850,23800,218
|
|
20231109,120000,5472327950,23800,23850,23850,23800,992
|
|
20231109,115900,5448708350,23850,23900,23900,23850,266
|
|
20231109,115800,5442354700,23900,23850,23900,23850,314
|
|
20231109,115700,5434853800,23900,23850,23900,23850,210
|
|
20231109,115600,5429845100,23850,23900,23900,23850,261
|
|
20231109,115500,5423613000,23850,23850,23900,23850,1082
|
|
20231109,115400,5397796500,23900,23950,23950,23850,289
|
|
20231109,115300,5390883300,23950,23950,23950,23950,89
|
|
20231109,115200,5388751750,23950,23950,23950,23950,56
|
|
20231109,115100,5387410550,23950,23900,23950,23900,411
|
|
20231109,115000,5377575450,23900,23950,23950,23900,107
|
|
20231109,114900,5375014000,23950,23900,23950,23900,183
|
|
20231109,114800,5370637050,23900,23900,23950,23850,266
|
|
20231109,114700,5364276850,23950,23850,23950,23850,264
|
|
20231109,114600,5357956350,23900,23850,23900,23850,826
|
|
20231109,114500,5338247600,23900,23950,23950,23900,601
|
|
20231109,114400,5323882150,23950,23950,24000,23950,318
|
|
20231109,114300,5316255450,24000,24000,24000,23950,356
|
|
20231109,114200,5307714500,24000,24000,24000,23950,336
|
|
20231109,114100,5299655800,24000,23950,24000,23950,472
|
|
20231109,114000,5288336050,24000,24000,24000,24000,77
|
|
20231109,113900,5286488050,24000,24000,24000,23950,707
|
|
20231109,113800,5269545350,24000,24000,24050,23950,190
|
|
20231109,113700,5264985300,24000,24050,24050,24000,312
|
|
20231109,113600,5257481800,24050,24000,24050,24000,377
|
|
20231109,113500,5248424400,24050,24100,24100,24000,432
|
|
20231109,113400,5238036850,24050,24050,24100,24050,247
|
|
20231109,113300,5232096000,24050,24050,24050,24000,66
|
|
20231109,113200,5230508750,24000,23950,24000,23950,500
|
|
20231109,113100,5218509000,24000,24000,24000,23950,592
|
|
20231109,113000,5204301100,24050,24050,24100,24050,181
|
|
20231109,112900,5199946600,24050,24050,24050,24050,694
|
|
20231109,112800,5183255900,24050,24050,24050,24000,395
|
|
20231109,112700,5173757250,23950,24050,24050,23950,713
|
|
20231109,112600,5156640900,24050,24050,24050,24000,510
|
|
20231109,112500,5144379650,24050,23950,24050,23900,6349
|
|
20231109,112400,4992081400,23950,23950,23950,23950,423
|
|
20231109,112300,4981950550,23950,23900,23950,23900,2339
|
|
20231109,112200,4926034800,23900,23900,23900,23900,268
|
|
20231109,112100,4919629600,23900,23900,23900,23900,109
|
|
20231109,112000,4917024500,23900,23900,23900,23850,510
|
|
20231109,111900,4904836600,23900,23900,23900,23900,234
|
|
20231109,111800,4899244000,23900,23900,23900,23850,287
|
|
20231109,111700,4892389500,23900,23850,23900,23850,249
|
|
20231109,111600,4886440900,23900,23900,23900,23800,1378
|
|
20231109,111500,4853614500,23850,23850,23900,23850,101
|
|
20231109,111400,4851204000,23850,23850,23900,23850,427
|
|
20231109,111300,4841019650,23900,23850,23900,23850,255
|
|
20231109,111200,4834931300,23850,23850,23900,23850,120
|
|
20231109,111100,4832066250,23900,23850,23900,23850,330
|
|
20231109,111000,4824193550,23850,23900,23900,23800,72
|
|
20231109,110900,4822477400,23850,23800,23900,23800,1273
|
|
20231109,110800,4792138900,23800,23850,23850,23800,649
|
|
20231109,110700,4776673650,23850,23800,23850,23800,92
|
|
20231109,110600,4774481700,23850,23800,23850,23800,258
|
|
20231109,110500,4768339600,23850,23800,23850,23750,428
|
|
20231109,110400,4758152800,23800,23800,23800,23800,114
|
|
20231109,110300,4755439600,23800,23750,23800,23750,314
|
|
20231109,110200,4747980650,23750,23750,23750,23700,221
|
|
20231109,110100,4742731950,23700,23700,23750,23650,1188
|
|
20231109,110000,4714610000,23750,23700,23750,23700,499
|
|
20231109,105900,4702782700,23700,23700,23700,23700,327
|
|
20231109,105800,4695032800,23700,23750,23750,23700,342
|
|
20231109,105700,4686927100,23700,23650,23700,23650,552
|
|
20231109,105600,4673867500,23650,23650,23650,23600,1113
|
|
20231109,105500,4647547300,23650,23750,23750,23650,1197
|
|
20231109,105400,4619232950,23700,23750,23800,23700,1667
|
|
20231109,105300,4579689350,23750,23700,23750,23700,524
|
|
20231109,105200,4567244500,23750,23800,23800,23750,181
|
|
20231109,105100,4562945650,23800,23800,23850,23700,1394
|
|
20231109,105000,4529878900,23850,23800,23850,23700,1239
|
|
20231109,104900,4500436000,23850,23850,23850,23800,263
|
|
20231109,104800,4494165650,23850,23850,23850,23800,444
|
|
20231109,104700,4483583650,23800,23850,23850,23800,197
|
|
20231109,104600,4478886300,23850,23850,23900,23800,1185
|
|
20231109,104500,4450660750,23850,23750,23850,23750,443
|
|
20231109,104400,4440123700,23800,23800,23800,23750,122
|
|
20231109,104300,4437220700,23800,23800,23900,23800,674
|
|
20231109,104200,4421145500,23850,23800,23850,23750,785
|
|
20231109,104100,4402465100,23800,23750,23900,23750,2451
|
|
20231109,104000,4344078900,23800,23700,23800,23700,176
|
|
20231109,103900,4339899250,23700,23800,23800,23700,994
|
|
20231109,103800,4316331250,23800,23750,23800,23750,332
|
|
20231109,103700,4308432050,23750,23750,23750,23750,256
|
|
20231109,103600,4302352050,23750,23750,23800,23700,359
|
|
20231109,103500,4293832450,23800,23700,23800,23700,426
|
|
20231109,103400,4283733950,23700,23700,23700,23650,903
|
|
20231109,103300,4262333950,23700,23800,23800,23700,809
|
|
20231109,103200,4243145000,23800,23850,23850,23750,357
|
|
20231109,103100,4234654850,23850,23850,23850,23800,399
|
|
20231109,103000,4225141200,23800,23850,23850,23800,581
|
|
20231109,102900,4211310200,23900,23850,23900,23850,111
|
|
20231109,102800,4208659800,23850,23800,23900,23800,439
|
|
20231109,102700,4198191700,23800,23850,23900,23800,349
|
|
20231109,102600,4189856700,23850,23850,23900,23850,244
|
|
20231109,102500,4184032900,23850,23800,23900,23800,234
|
|
20231109,102400,4178449650,23850,23950,23950,23850,688
|
|
20231109,102300,4162013450,23950,23900,23950,23900,807
|
|
20231109,102200,4142725650,23850,23900,23900,23850,331
|
|
20231109,102100,4134818950,23900,23850,23900,23850,605
|
|
20231109,102000,4120368750,23900,23850,23900,23850,180
|
|
20231109,101900,4116070500,23900,23850,23900,23850,487
|
|
20231109,101800,4104455500,23650,23850,23900,23650,1762
|
|
20231109,101700,4062615500,23850,23900,23900,23850,744
|
|
20231109,101600,4044860800,23900,23850,23900,23800,691
|
|
20231109,101500,4028354200,23900,23850,23900,23850,1029
|
|
20231109,101400,4003767250,23900,23700,23900,23700,2413
|
|
20231109,101300,3946349500,23750,23700,23750,23600,625
|
|
20231109,101200,3931553750,23700,23600,23700,23600,419
|
|
20231109,101100,3921651050,23750,23650,23750,23600,641
|
|
20231109,101000,3906468700,23650,23700,23700,23550,1191
|
|
20231109,100900,3878359500,23700,23650,23700,23650,95
|
|
20231109,100800,3876110300,23700,23650,23700,23650,451
|
|
20231109,100700,3865432450,23650,23650,23650,23600,891
|
|
20231109,100600,3844397450,23650,23600,23650,23600,204
|
|
20231109,100500,3839579850,23600,23550,23600,23550,417
|
|
20231109,100400,3829738800,23550,23550,23600,23500,1194
|
|
20231109,100300,3801617800,23550,23550,23550,23550,113
|
|
20231109,100200,3798956650,23550,23600,23650,23550,1426
|
|
20231109,100100,3765304500,23550,23500,23600,23500,263
|
|
20231109,100000,3759120450,23500,23650,23650,23500,1883
|
|
20231109,095900,3714798950,23650,23700,23700,23550,1042
|
|
20231109,095800,3690226050,23700,23750,23800,23550,1359
|
|
20231109,095700,3658076150,23750,23850,23850,23750,642
|
|
20231109,095600,3642797200,23850,23750,23900,23750,993
|
|
20231109,095500,3619167300,23800,23700,23950,23700,5519
|
|
20231109,095400,3488011700,23700,23700,23750,23550,2296
|
|
20231109,095300,3433736600,23750,23650,23750,23650,1648
|
|
20231109,095200,3394721600,23650,23650,23650,23550,577
|
|
20231109,095100,3381094100,23600,23600,23650,23600,809
|
|
20231109,095000,3361995500,23600,23550,23600,23500,374
|
|
20231109,094900,3353177050,23550,23700,23700,23500,1325
|
|
20231109,094800,3321936050,23700,23650,23750,23600,2432
|
|
20231109,094700,3264388500,23650,23550,23650,23550,371
|
|
20231109,094600,3255629200,23550,23700,23700,23500,395
|
|
20231109,094500,3246302250,23700,23650,23700,23650,689
|
|
20231109,094400,3230001200,23650,23500,23650,23500,1104
|
|
20231109,094300,3203989350,23500,23550,23600,23500,326
|
|
20231109,094200,3196306100,23550,23600,23600,23500,1105
|
|
20231109,094100,3170324100,23500,23600,23650,23500,3385
|
|
20231109,094000,3090580400,23600,23650,23650,23600,573
|
|
20231109,093900,3077049900,23650,23600,23700,23600,2435
|
|
20231109,093800,3019514200,23600,23650,23650,23550,930
|
|
20231109,093700,2997575150,23650,23650,23650,23600,1143
|
|
20231109,093600,2970591700,23650,23500,23700,23500,2511
|
|
20231109,093500,2911331850,23500,23550,23600,23500,958
|
|
20231109,093400,2888775500,23500,23700,23750,23500,4037
|
|
20231109,093300,2793640650,23600,23850,23850,23550,10020
|
|
20231109,093200,2556374200,23900,24050,24050,23800,2602
|
|
20231109,093100,2494088450,24050,24100,24250,24000,6746
|
|
20231109,093000,2331105250,24050,23950,24050,23950,3407
|
|
20231109,092900,2249377850,24000,24000,24000,23950,845
|
|
20231109,092800,2229106700,24000,24000,24050,23950,941
|
|
20231109,092700,2206522650,24000,23950,24050,23950,1402
|
|
20231109,092600,2172882250,24000,23900,24000,23900,1646
|
|
20231109,092500,2133463900,23900,24050,24050,23900,1900
|
|
20231109,092400,2087926750,24100,24100,24150,24100,1433
|
|
20231109,092300,2053383850,24150,24050,24200,24050,1962
|
|
20231109,092200,2006039450,24100,23950,24150,23800,5912
|
|
20231109,092100,1863612100,23950,23900,24000,23800,3983
|
|
20231109,092000,1768266150,23950,23800,24100,23700,2653
|
|
20231109,091900,1704868500,23700,24150,24150,23700,4237
|
|
20231109,091800,1603187500,24150,24250,24450,24000,11747
|
|
20231109,091700,1317854250,24200,23650,24350,23650,27395
|
|
20231109,091600,662133550,23650,23450,23700,23450,9231
|
|
20231109,091500,444643750,23450,23300,23500,23300,5631
|
|
20231109,091400,312819100,23350,23300,23350,23300,523
|
|
20231109,091300,300613250,23300,23300,23350,23250,1153
|
|
20231109,091200,273718150,23250,23350,23450,23250,2580
|
|
20231109,091100,213436100,23400,23250,23400,23150,3860
|
|
20231109,091000,123635450,23200,23100,23200,23050,779
|
|
20231109,090900,105622950,23150,23150,23150,23100,275
|
|
20231109,090800,99261950,23200,23250,23250,23050,107
|
|
20231109,090700,96778200,23250,23100,23250,23050,1107
|
|
20231109,090600,71112150,23100,23250,23250,23000,647
|
|
20231109,090500,56131600,23200,22950,23200,22950,657
|
|
20231109,090400,40922500,23050,22950,23050,22950,410
|
|
20231109,090300,31494300,22950,22950,23000,22950,709
|
|
20231109,090200,15221750,22950,22850,22950,22850,220
|
|
20231109,090100,10190600,22850,22850,22900,22850,10
|
|
20231109,090000,9962050,22900,22900,22950,22900,434
|