670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,200700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,200600,6759464050,23200,23200,23200,23200,0
|
|
20231113,200500,6759464050,23200,23200,23200,23200,0
|
|
20231113,200400,6759464050,23200,23200,23200,23200,0
|
|
20231113,200300,6759464050,23200,23200,23200,23200,0
|
|
20231113,200200,6759464050,23200,23200,23200,23200,0
|
|
20231113,200100,6759464050,23200,23200,23200,23200,0
|
|
20231113,200000,6759464050,23200,23200,23200,23200,0
|
|
20231113,195900,6759464050,23200,23200,23200,23200,0
|
|
20231113,195800,6759464050,23200,23200,23200,23200,0
|
|
20231113,195700,6759464050,23200,23200,23200,23200,0
|
|
20231113,195600,6759464050,23200,23200,23200,23200,0
|
|
20231113,195500,6759464050,23200,23200,23200,23200,0
|
|
20231113,195400,6759464050,23200,23200,23200,23200,0
|
|
20231113,195300,6759464050,23200,23200,23200,23200,0
|
|
20231113,195200,6759464050,23200,23200,23200,23200,0
|
|
20231113,195100,6759464050,23200,23200,23200,23200,0
|
|
20231113,195000,6759464050,23200,23200,23200,23200,0
|
|
20231113,194900,6759464050,23200,23200,23200,23200,0
|
|
20231113,194800,6759464050,23200,23200,23200,23200,0
|
|
20231113,194700,6759464050,23200,23200,23200,23200,0
|
|
20231113,194600,6759464050,23200,23200,23200,23200,0
|
|
20231113,194500,6759464050,23200,23200,23200,23200,0
|
|
20231113,194400,6759464050,23200,23200,23200,23200,0
|
|
20231113,194300,6759464050,23200,23200,23200,23200,0
|
|
20231113,194200,6759464050,23200,23200,23200,23200,0
|
|
20231113,194100,6759464050,23200,23200,23200,23200,0
|
|
20231113,194000,6759464050,23200,23200,23200,23200,0
|
|
20231113,193900,6759464050,23200,23200,23200,23200,0
|
|
20231113,193800,6759464050,23200,23200,23200,23200,0
|
|
20231113,193700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,193600,6759464050,23200,23200,23200,23200,0
|
|
20231113,193500,6759464050,23200,23200,23200,23200,0
|
|
20231113,193400,6759464050,23200,23200,23200,23200,0
|
|
20231113,193300,6759464050,23200,23200,23200,23200,0
|
|
20231113,193200,6759464050,23200,23200,23200,23200,0
|
|
20231113,193100,6759464050,23200,23200,23200,23200,0
|
|
20231113,193000,6759464050,23200,23200,23200,23200,0
|
|
20231113,192900,6759464050,23200,23200,23200,23200,0
|
|
20231113,192800,6759464050,23200,23200,23200,23200,0
|
|
20231113,192700,6759464050,23200,23200,23200,23200,0
|
|
20231113,192600,6759464050,23200,23200,23200,23200,0
|
|
20231113,192500,6759464050,23200,23200,23200,23200,0
|
|
20231113,192400,6759464050,23200,23200,23200,23200,0
|
|
20231113,192300,6759464050,23200,23200,23200,23200,0
|
|
20231113,192200,6759464050,23200,23200,23200,23200,0
|
|
20231113,192100,6759464050,23200,23200,23200,23200,0
|
|
20231113,192000,6759464050,23200,23200,23200,23200,0
|
|
20231113,191900,6759464050,23200,23200,23200,23200,0
|
|
20231113,191800,6759464050,23200,23200,23200,23200,0
|
|
20231113,191700,6759464050,23200,23200,23200,23200,0
|
|
20231113,191600,6759464050,23200,23200,23200,23200,0
|
|
20231113,191500,6759464050,23200,23200,23200,23200,0
|
|
20231113,191400,6759464050,23200,23200,23200,23200,0
|
|
20231113,191300,6759464050,23200,23200,23200,23200,0
|
|
20231113,191200,6759464050,23200,23200,23200,23200,0
|
|
20231113,191100,6759464050,23200,23200,23200,23200,0
|
|
20231113,191000,6759464050,23200,23200,23200,23200,0
|
|
20231113,190900,6759464050,23200,23200,23200,23200,0
|
|
20231113,190800,6759464050,23200,23200,23200,23200,0
|
|
20231113,190700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,190600,6759464050,23200,23200,23200,23200,0
|
|
20231113,190500,6759464050,23200,23200,23200,23200,0
|
|
20231113,190400,6759464050,23200,23200,23200,23200,0
|
|
20231113,190300,6759464050,23200,23200,23200,23200,0
|
|
20231113,190200,6759464050,23200,23200,23200,23200,0
|
|
20231113,190100,6759464050,23200,23200,23200,23200,0
|
|
20231113,190000,6759464050,23200,23200,23200,23200,0
|
|
20231113,185900,6759464050,23200,23200,23200,23200,0
|
|
20231113,185800,6759464050,23200,23200,23200,23200,0
|
|
20231113,185700,6759464050,23200,23200,23200,23200,0
|
|
20231113,185600,6759464050,23200,23200,23200,23200,0
|
|
20231113,185500,6759464050,23200,23200,23200,23200,0
|
|
20231113,185400,6759464050,23200,23200,23200,23200,0
|
|
20231113,185300,6759464050,23200,23200,23200,23200,0
|
|
20231113,185200,6759464050,23200,23200,23200,23200,0
|
|
20231113,185100,6759464050,23200,23200,23200,23200,0
|
|
20231113,185000,6759464050,23200,23200,23200,23200,0
|
|
20231113,184900,6759464050,23200,23200,23200,23200,0
|
|
20231113,184800,6759464050,23200,23200,23200,23200,0
|
|
20231113,184700,6759464050,23200,23200,23200,23200,0
|
|
20231113,184600,6759464050,23200,23200,23200,23200,0
|
|
20231113,184500,6759464050,23200,23200,23200,23200,0
|
|
20231113,184400,6759464050,23200,23200,23200,23200,0
|
|
20231113,184300,6759464050,23200,23200,23200,23200,0
|
|
20231113,184200,6759464050,23200,23200,23200,23200,0
|
|
20231113,184100,6759464050,23200,23200,23200,23200,0
|
|
20231113,184000,6759464050,23200,23200,23200,23200,0
|
|
20231113,183900,6759464050,23200,23200,23200,23200,0
|
|
20231113,183800,6759464050,23200,23200,23200,23200,0
|
|
20231113,183700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,183600,6759464050,23200,23200,23200,23200,0
|
|
20231113,183500,6759464050,23200,23200,23200,23200,0
|
|
20231113,183400,6759464050,23200,23200,23200,23200,0
|
|
20231113,183300,6759464050,23200,23200,23200,23200,0
|
|
20231113,183200,6759464050,23200,23200,23200,23200,0
|
|
20231113,183100,6759464050,23200,23200,23200,23200,0
|
|
20231113,183000,6759464050,23200,23200,23200,23200,0
|
|
20231113,182900,6759464050,23200,23200,23200,23200,0
|
|
20231113,182800,6759464050,23200,23200,23200,23200,0
|
|
20231113,182700,6759464050,23200,23200,23200,23200,0
|
|
20231113,182600,6759464050,23200,23200,23200,23200,0
|
|
20231113,182500,6759464050,23200,23200,23200,23200,0
|
|
20231113,182400,6759464050,23200,23200,23200,23200,0
|
|
20231113,182300,6759464050,23200,23200,23200,23200,0
|
|
20231113,182200,6759464050,23200,23200,23200,23200,0
|
|
20231113,182100,6759464050,23200,23200,23200,23200,0
|
|
20231113,182000,6759464050,23200,23200,23200,23200,0
|
|
20231113,181900,6759464050,23200,23200,23200,23200,0
|
|
20231113,181800,6759464050,23200,23200,23200,23200,0
|
|
20231113,181700,6759464050,23200,23200,23200,23200,0
|
|
20231113,181600,6759464050,23200,23200,23200,23200,0
|
|
20231113,181500,6759464050,23200,23200,23200,23200,0
|
|
20231113,181400,6759464050,23200,23200,23200,23200,0
|
|
20231113,181300,6759464050,23200,23200,23200,23200,0
|
|
20231113,181200,6759464050,23200,23200,23200,23200,0
|
|
20231113,181100,6759464050,23200,23200,23200,23200,0
|
|
20231113,181000,6759464050,23200,23200,23200,23200,0
|
|
20231113,180900,6759464050,23200,23200,23200,23200,0
|
|
20231113,180800,6759464050,23200,23200,23200,23200,0
|
|
20231113,180700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,180600,6759464050,23200,23200,23200,23200,0
|
|
20231113,180500,6759464050,23200,23200,23200,23200,0
|
|
20231113,180400,6759464050,23200,23200,23200,23200,0
|
|
20231113,180300,6759464050,23200,23200,23200,23200,0
|
|
20231113,180200,6759464050,23200,23200,23200,23200,0
|
|
20231113,180100,6759464050,23200,23200,23200,23200,0
|
|
20231113,180000,6759464050,23200,23200,23200,23200,0
|
|
20231113,175900,6759464050,23200,23200,23200,23200,0
|
|
20231113,175800,6759464050,23200,23200,23200,23200,0
|
|
20231113,175700,6759464050,23200,23200,23200,23200,0
|
|
20231113,175600,6759464050,23200,23200,23200,23200,0
|
|
20231113,175500,6759464050,23200,23200,23200,23200,0
|
|
20231113,175400,6759464050,23200,23200,23200,23200,0
|
|
20231113,175300,6759464050,23200,23200,23200,23200,0
|
|
20231113,175200,6759464050,23200,23200,23200,23200,0
|
|
20231113,175100,6759464050,23200,23200,23200,23200,0
|
|
20231113,175000,6759464050,23200,23200,23200,23200,0
|
|
20231113,174900,6759464050,23200,23200,23200,23200,0
|
|
20231113,174800,6759464050,23200,23200,23200,23200,0
|
|
20231113,174700,6759464050,23200,23200,23200,23200,0
|
|
20231113,174600,6759464050,23200,23200,23200,23200,0
|
|
20231113,174500,6759464050,23200,23200,23200,23200,0
|
|
20231113,174400,6759464050,23200,23200,23200,23200,0
|
|
20231113,174300,6759464050,23200,23200,23200,23200,0
|
|
20231113,174200,6759464050,23200,23200,23200,23200,0
|
|
20231113,174100,6759464050,23200,23200,23200,23200,0
|
|
20231113,174000,6759464050,23200,23200,23200,23200,0
|
|
20231113,173900,6759464050,23200,23200,23200,23200,0
|
|
20231113,173800,6759464050,23200,23200,23200,23200,0
|
|
20231113,173700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,173600,6759464050,23200,23200,23200,23200,0
|
|
20231113,173500,6759464050,23200,23200,23200,23200,0
|
|
20231113,173400,6759464050,23200,23200,23200,23200,0
|
|
20231113,173300,6759464050,23200,23200,23200,23200,0
|
|
20231113,173200,6759464050,23200,23200,23200,23200,0
|
|
20231113,173100,6759464050,23200,23200,23200,23200,0
|
|
20231113,173000,6759464050,23200,23200,23200,23200,0
|
|
20231113,172900,6759464050,23200,23200,23200,23200,0
|
|
20231113,172800,6759464050,23200,23200,23200,23200,0
|
|
20231113,172700,6759464050,23200,23200,23200,23200,0
|
|
20231113,172600,6759464050,23200,23200,23200,23200,0
|
|
20231113,172500,6759464050,23200,23200,23200,23200,0
|
|
20231113,172400,6759464050,23200,23200,23200,23200,0
|
|
20231113,172300,6759464050,23200,23200,23200,23200,0
|
|
20231113,172200,6759464050,23200,23200,23200,23200,0
|
|
20231113,172100,6759464050,23200,23200,23200,23200,0
|
|
20231113,172000,6759464050,23200,23200,23200,23200,0
|
|
20231113,171900,6759464050,23200,23200,23200,23200,0
|
|
20231113,171800,6759464050,23200,23200,23200,23200,0
|
|
20231113,171700,6759464050,23200,23200,23200,23200,0
|
|
20231113,171600,6759464050,23200,23200,23200,23200,0
|
|
20231113,171500,6759464050,23200,23200,23200,23200,0
|
|
20231113,171400,6759464050,23200,23200,23200,23200,0
|
|
20231113,171300,6759464050,23200,23200,23200,23200,0
|
|
20231113,171200,6759464050,23200,23200,23200,23200,0
|
|
20231113,171100,6759464050,23200,23200,23200,23200,0
|
|
20231113,171000,6759464050,23200,23200,23200,23200,0
|
|
20231113,170900,6759464050,23200,23200,23200,23200,0
|
|
20231113,170800,6759464050,23200,23200,23200,23200,0
|
|
20231113,170700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,170600,6759464050,23200,23200,23200,23200,0
|
|
20231113,170500,6759464050,23200,23200,23200,23200,0
|
|
20231113,170400,6759464050,23200,23200,23200,23200,0
|
|
20231113,170300,6759464050,23200,23200,23200,23200,0
|
|
20231113,170200,6759464050,23200,23200,23200,23200,0
|
|
20231113,170100,6759464050,23200,23200,23200,23200,0
|
|
20231113,170000,6759464050,23200,23200,23200,23200,0
|
|
20231113,165900,6759464050,23200,23200,23200,23200,0
|
|
20231113,165800,6759464050,23200,23200,23200,23200,0
|
|
20231113,165700,6759464050,23200,23200,23200,23200,0
|
|
20231113,165600,6759464050,23200,23200,23200,23200,0
|
|
20231113,165500,6759464050,23200,23200,23200,23200,0
|
|
20231113,165400,6759464050,23200,23200,23200,23200,0
|
|
20231113,165300,6759464050,23200,23200,23200,23200,0
|
|
20231113,165200,6759464050,23200,23200,23200,23200,0
|
|
20231113,165100,6759464050,23200,23200,23200,23200,0
|
|
20231113,165000,6759464050,23200,23200,23200,23200,0
|
|
20231113,164900,6759464050,23200,23200,23200,23200,0
|
|
20231113,164800,6759464050,23200,23200,23200,23200,0
|
|
20231113,164700,6759464050,23200,23200,23200,23200,0
|
|
20231113,164600,6759464050,23200,23200,23200,23200,0
|
|
20231113,164500,6759464050,23200,23200,23200,23200,0
|
|
20231113,164400,6759464050,23200,23200,23200,23200,0
|
|
20231113,164300,6759464050,23200,23200,23200,23200,0
|
|
20231113,164200,6759464050,23200,23200,23200,23200,0
|
|
20231113,164100,6759464050,23200,23200,23200,23200,0
|
|
20231113,164000,6759464050,23200,23200,23200,23200,0
|
|
20231113,163900,6759464050,23200,23200,23200,23200,0
|
|
20231113,163800,6759464050,23200,23200,23200,23200,0
|
|
20231113,163700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,163600,6759464050,23200,23200,23200,23200,0
|
|
20231113,163500,6759464050,23200,23200,23200,23200,0
|
|
20231113,163400,6759464050,23200,23200,23200,23200,0
|
|
20231113,163300,6759464050,23200,23200,23200,23200,0
|
|
20231113,163200,6759464050,23200,23200,23200,23200,0
|
|
20231113,163100,6759464050,23200,23200,23200,23200,0
|
|
20231113,163000,6759464050,23200,23200,23200,23200,0
|
|
20231113,162900,6759464050,23200,23200,23200,23200,0
|
|
20231113,162800,6759464050,23200,23200,23200,23200,0
|
|
20231113,162700,6759464050,23200,23200,23200,23200,0
|
|
20231113,162600,6759464050,23200,23200,23200,23200,0
|
|
20231113,162500,6759464050,23200,23200,23200,23200,0
|
|
20231113,162400,6759464050,23200,23200,23200,23200,0
|
|
20231113,162300,6759464050,23200,23200,23200,23200,0
|
|
20231113,162200,6759464050,23200,23200,23200,23200,0
|
|
20231113,162100,6759464050,23200,23200,23200,23200,0
|
|
20231113,162000,6759464050,23200,23200,23200,23200,0
|
|
20231113,161900,6759464050,23200,23200,23200,23200,0
|
|
20231113,161800,6759464050,23200,23200,23200,23200,0
|
|
20231113,161700,6759464050,23200,23200,23200,23200,0
|
|
20231113,161600,6759464050,23200,23200,23200,23200,0
|
|
20231113,161500,6759464050,23200,23200,23200,23200,0
|
|
20231113,161400,6759464050,23200,23200,23200,23200,0
|
|
20231113,161300,6759464050,23200,23200,23200,23200,0
|
|
20231113,161200,6759464050,23200,23200,23200,23200,0
|
|
20231113,161100,6759464050,23200,23200,23200,23200,0
|
|
20231113,161000,6759464050,23200,23200,23200,23200,0
|
|
20231113,160900,6759464050,23200,23200,23200,23200,0
|
|
20231113,160800,6759464050,23200,23200,23200,23200,0
|
|
20231113,160700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,160600,6759464050,23200,23200,23200,23200,0
|
|
20231113,160500,6759464050,23200,23200,23200,23200,0
|
|
20231113,160400,6759464050,23200,23200,23200,23200,0
|
|
20231113,160300,6759464050,23200,23200,23200,23200,0
|
|
20231113,160200,6759464050,23200,23200,23200,23200,0
|
|
20231113,160100,6759464050,23200,23200,23200,23200,0
|
|
20231113,160000,6759464050,23200,23200,23200,23200,0
|
|
20231113,155900,6759464050,23200,23200,23200,23200,0
|
|
20231113,155800,6759464050,23200,23200,23200,23200,0
|
|
20231113,155700,6759464050,23200,23200,23200,23200,0
|
|
20231113,155600,6759464050,23200,23200,23200,23200,0
|
|
20231113,155500,6759464050,23200,23200,23200,23200,0
|
|
20231113,155400,6759464050,23200,23200,23200,23200,0
|
|
20231113,155300,6759464050,23200,23200,23200,23200,0
|
|
20231113,155200,6759464050,23200,23200,23200,23200,0
|
|
20231113,155100,6759464050,23200,23200,23200,23200,0
|
|
20231113,155000,6759464050,23200,23200,23200,23200,0
|
|
20231113,154900,6759464050,23200,23200,23200,23200,0
|
|
20231113,154800,6759464050,23200,23200,23200,23200,0
|
|
20231113,154700,6759464050,23200,23200,23200,23200,0
|
|
20231113,154600,6759464050,23200,23200,23200,23200,0
|
|
20231113,154500,6759464050,23200,23200,23200,23200,0
|
|
20231113,154400,6759464050,23200,23200,23200,23200,0
|
|
20231113,154300,6759464050,23200,23200,23200,23200,0
|
|
20231113,154200,6759464050,23200,23200,23200,23200,0
|
|
20231113,154100,6759464050,23200,23200,23200,23200,0
|
|
20231113,154000,6759464050,23200,23200,23200,23200,0
|
|
20231113,153900,6759464050,23200,23200,23200,23200,0
|
|
20231113,153800,6759464050,23200,23200,23200,23200,0
|
|
20231113,153700,6759464050,23200,23200,23200,23200,6587
|
|
20231113,153600,6759464050,23200,23200,23200,23200,0
|
|
20231113,153500,6759464050,23200,23200,23200,23200,0
|
|
20231113,153400,6759464050,23200,23200,23200,23200,0
|
|
20231113,153300,6759464050,23200,23200,23200,23200,0
|
|
20231113,153200,6759464050,23200,23200,23200,23200,0
|
|
20231113,153100,6759464050,23200,23200,23200,23200,0
|
|
20231113,153000,6759464050,23200,23200,23200,23200,6587
|
|
20231113,152900,6606645650,23200,23200,23200,23200,0
|
|
20231113,152800,6606645650,23200,23200,23200,23200,0
|
|
20231113,152700,6606645650,23200,23200,23200,23200,0
|
|
20231113,152600,6606645650,23200,23200,23200,23200,0
|
|
20231113,152500,6606645650,23200,23200,23200,23200,0
|
|
20231113,152400,6606645650,23200,23200,23200,23200,0
|
|
20231113,152300,6606645650,23200,23200,23200,23200,0
|
|
20231113,152200,6606645650,23200,23200,23200,23200,0
|
|
20231113,152100,6606645650,23200,23200,23200,23200,0
|
|
20231113,152000,6606645650,23200,23200,23200,23200,0
|
|
20231113,151900,6606645650,23200,22900,23200,22900,740
|
|
20231113,151800,6589550500,23100,22800,23100,22750,2361
|
|
20231113,151700,6535528850,22800,22800,22850,22750,1266
|
|
20231113,151600,6506658150,22800,22800,22900,22800,358
|
|
20231113,151500,6498492450,22800,22800,22900,22800,1101
|
|
20231113,151400,6473366350,22850,22900,22900,22800,604
|
|
20231113,151300,6459570000,22900,22850,22950,22850,350
|
|
20231113,151200,6451559350,22850,22800,22900,22800,704
|
|
20231113,151100,6435453200,22800,22900,22950,22800,2022
|
|
20231113,151000,6389179500,22950,22950,23000,22900,340
|
|
20231113,150900,6381375450,22950,22950,23000,22950,260
|
|
20231113,150800,6375408100,23000,22900,23000,22900,441
|
|
20231113,150700,6365289900,22900,22950,23000,22900,375
|
|
20231113,150600,6356687300,22950,22950,23000,22950,369
|
|
20231113,150500,6348212050,22950,22900,23000,22900,229
|
|
20231113,150400,6342952450,22900,22950,23000,22900,295
|
|
20231113,150300,6336176550,22950,23000,23050,22950,1012
|
|
20231113,150200,6312909950,23000,23000,23050,23000,499
|
|
20231113,150100,6301423150,23000,23050,23100,23000,846
|
|
20231113,150000,6281920950,23050,23150,23150,23050,522
|
|
20231113,145900,6269851700,23150,23150,23200,23100,747
|
|
20231113,145800,6252577300,23100,23150,23150,23100,465
|
|
20231113,145700,6241824300,23100,23150,23200,23100,489
|
|
20231113,145600,6230497700,23150,23150,23200,23150,315
|
|
20231113,145500,6223197050,23200,23200,23250,23150,853
|
|
20231113,145400,6203427400,23150,23150,23200,23150,434
|
|
20231113,145300,6193368700,23150,23150,23200,23150,372
|
|
20231113,145200,6184746600,23150,23150,23200,23150,422
|
|
20231113,145100,6174965000,23150,23150,23200,23150,411
|
|
20231113,145000,6165444050,23150,23150,23200,23150,453
|
|
20231113,144900,6154941400,23150,23150,23250,23150,310
|
|
20231113,144800,6147754350,23150,23200,23200,23150,442
|
|
20231113,144700,6137506250,23200,23200,23300,23200,532
|
|
20231113,144600,6125144250,23200,23200,23250,23200,545
|
|
20231113,144500,6112486000,23200,23250,23250,23200,229
|
|
20231113,144400,6107170550,23200,23200,23250,23200,514
|
|
20231113,144300,6095233350,23200,23200,23250,23200,321
|
|
20231113,144200,6087780150,23200,23200,23250,23200,355
|
|
20231113,144100,6079532950,23200,23150,23250,23150,587
|
|
20231113,144000,6065920750,23150,23200,23200,23150,225
|
|
20231113,143900,6060708050,23150,23150,23250,23150,492
|
|
20231113,143800,6049296300,23150,23200,23250,23150,397
|
|
20231113,143700,6040083300,23150,23150,23250,23150,273
|
|
20231113,143600,6033757150,23150,23200,23250,23150,702
|
|
20231113,143500,6017470150,23200,23200,23250,23200,419
|
|
20231113,143400,6007742350,23200,23250,23250,23200,658
|
|
20231113,143300,5992447650,23300,23250,23300,23250,428
|
|
20231113,143200,5982484450,23250,23300,23300,23250,237
|
|
20231113,143100,5976969900,23250,23250,23300,23250,418
|
|
20231113,143000,5967242350,23250,23250,23300,23250,410
|
|
20231113,142900,5957701500,23300,23300,23350,23250,652
|
|
20231113,142800,5942516150,23350,23300,23350,23250,475
|
|
20231113,142700,5931438850,23250,23300,23350,23250,201
|
|
20231113,142600,5926761900,23250,23250,23350,23250,667
|
|
20231113,142500,5911227650,23300,23250,23300,23200,432
|
|
20231113,142400,5901178800,23200,23200,23250,23200,216
|
|
20231113,142300,5896165600,23200,23300,23300,23200,565
|
|
20231113,142200,5883033250,23300,23250,23300,23200,386
|
|
20231113,142100,5874064050,23250,23200,23250,23200,542
|
|
20231113,142000,5861473850,23200,23250,23250,23200,374
|
|
20231113,141900,5852783800,23200,23250,23300,23200,364
|
|
20231113,141800,5844319200,23250,23200,23300,23150,397
|
|
20231113,141700,5835099700,23200,23300,23300,23100,763
|
|
20231113,141600,5817370950,23100,23150,23300,23100,611
|
|
20231113,141500,5803191200,23150,23150,23250,23150,648
|
|
20231113,141400,5788166750,23150,23100,23200,23100,290
|
|
20231113,141300,5781459500,23100,23100,23150,23050,503
|
|
20231113,141200,5769837350,23100,23000,23150,23000,417
|
|
20231113,141100,5760201100,23000,23100,23150,23000,308
|
|
20231113,141000,5753101250,23100,23050,23150,23000,352
|
|
20231113,140900,5744971750,23100,23000,23100,23000,593
|
|
20231113,140800,5731295650,23000,23050,23050,23000,307
|
|
20231113,140700,5724227050,23050,23000,23100,23000,399
|
|
20231113,140600,5715021650,23000,23050,23100,22950,552
|
|
20231113,140500,5702311200,23100,23050,23100,23000,229
|
|
20231113,140400,5697035800,23100,23000,23100,23000,420
|
|
20231113,140300,5687355800,23000,23150,23150,23000,214
|
|
20231113,140200,5682423800,23100,23050,23100,23000,320
|
|
20231113,140100,5675038150,23050,23000,23100,23000,400
|
|
20231113,140000,5665815750,23000,23100,23100,23000,185
|
|
20231113,135900,5661554650,23050,23050,23150,23000,513
|
|
20231113,135800,5649710300,23050,23100,23150,23050,453
|
|
20231113,135700,5639243200,23100,23100,23150,23050,459
|
|
20231113,135600,5628637150,23050,23050,23100,23000,612
|
|
20231113,135500,5614521350,23050,23050,23100,23000,260
|
|
20231113,135400,5608524750,23050,23000,23100,23000,440
|
|
20231113,135300,5598386500,23000,22950,23050,22950,264
|
|
20231113,135200,5592306500,23000,23000,23050,22950,471
|
|
20231113,135100,5581469500,23000,22950,23050,22950,276
|
|
20231113,135000,5575125450,22950,22950,23000,22950,281
|
|
20231113,134900,5568672050,22950,23000,23050,22900,494
|
|
20231113,134800,5557320900,23000,22950,23050,22950,298
|
|
20231113,134700,5550466800,22950,23000,23000,22950,227
|
|
20231113,134600,5545253650,22950,23050,23050,22900,526
|
|
20231113,134500,5533177150,23000,23050,23050,23000,298
|
|
20231113,134400,5526319800,23000,23000,23000,22950,254
|
|
20231113,134300,5520482100,23000,22950,23050,22950,244
|
|
20231113,134200,5514867950,23050,23000,23050,22950,426
|
|
20231113,134100,5505068200,23000,23000,23050,22950,273
|
|
20231113,134000,5498790850,23000,22950,23050,22950,404
|
|
20231113,133900,5489494000,22950,23050,23050,22950,622
|
|
20231113,133800,5475206250,23050,23000,23100,23000,321
|
|
20231113,133700,5467809050,23000,23000,23050,23000,243
|
|
20231113,133600,5462215200,23050,22950,23050,22950,630
|
|
20231113,133500,5447745500,22950,22950,23050,22950,412
|
|
20231113,133400,5438275950,22950,22950,23000,22950,251
|
|
20231113,133300,5432512200,22950,22950,23000,22900,272
|
|
20231113,133200,5426269650,22900,22900,23000,22900,415
|
|
20231113,133100,5416740800,22900,22950,23000,22900,388
|
|
20231113,133000,5407840600,22950,23000,23000,22900,283
|
|
20231113,132900,5401342900,22950,22900,23000,22850,457
|
|
20231113,132800,5390873350,22900,22950,23000,22850,161
|
|
20231113,132700,5387185500,22950,22900,22950,22850,203
|
|
20231113,132600,5382532450,22850,22950,23000,22850,515
|
|
20231113,132500,5370733750,22950,22900,23000,22900,263
|
|
20231113,132400,5364701000,22900,22950,23000,22900,443
|
|
20231113,132300,5354532100,22950,22950,23000,22900,194
|
|
20231113,132200,5350082350,22950,22950,23000,22900,717
|
|
20231113,132100,5333631350,22950,22950,23000,22950,333
|
|
20231113,132000,5325984750,22950,22950,23000,22900,267
|
|
20231113,131900,5319860500,22900,22950,23000,22900,647
|
|
20231113,131800,5305008750,22950,22900,23000,22900,342
|
|
20231113,131700,5297160600,22900,22900,22950,22850,441
|
|
20231113,131600,5287050250,22900,22900,23000,22850,480
|
|
20231113,131500,5276054800,22900,22900,22950,22900,709
|
|
20231113,131400,5259799200,22900,22850,22950,22850,281
|
|
20231113,131300,5253365450,22900,22900,22950,22850,511
|
|
20231113,131200,5241660200,22950,22850,22950,22850,446
|
|
20231113,131100,5231445700,22950,22850,22950,22850,362
|
|
20231113,131000,5223157950,22850,22850,22950,22850,141
|
|
20231113,130900,5219932300,22950,22800,22950,22800,309
|
|
20231113,130800,5212867850,22800,22900,22950,22800,532
|
|
20231113,130700,5200698250,22900,22850,22900,22800,372
|
|
20231113,130600,5192193100,22800,22900,22950,22800,493
|
|
20231113,130500,5180922700,22900,22900,22950,22850,248
|
|
20231113,130400,5175240250,22950,22850,22950,22850,714
|
|
20231113,130300,5158910100,22850,22900,22950,22850,435
|
|
20231113,130200,5148957350,22850,22900,22950,22850,384
|
|
20231113,130100,5140164500,22900,22850,22950,22850,257
|
|
20231113,130000,5134283950,22850,23000,23000,22850,256
|
|
20231113,125900,5128409050,22950,22900,22950,22850,570
|
|
20231113,125800,5115350000,22900,22950,23000,22900,435
|
|
20231113,125700,5105371800,22950,22950,23000,22950,198
|
|
20231113,125600,5100824550,22950,22950,23050,22950,588
|
|
20231113,125500,5087308150,22950,22950,23100,22950,338
|
|
20231113,125400,5079530900,22950,23000,23050,22950,351
|
|
20231113,125300,5071468100,23000,23000,23000,22950,307
|
|
20231113,125200,5064412750,23050,23050,23050,22950,531
|
|
20231113,125100,5052195650,23050,23000,23050,23000,292
|
|
20231113,125000,5045474850,23000,23000,23050,22950,400
|
|
20231113,124900,5036280800,22950,23000,23050,22950,515
|
|
20231113,124800,5024452350,23000,23000,23050,23000,330
|
|
20231113,124700,5016852800,23000,22950,23050,22950,310
|
|
20231113,124600,5009712450,23000,22950,23000,22900,412
|
|
20231113,124500,5000251650,22950,23000,23050,22950,459
|
|
20231113,124400,4989697150,23000,23000,23050,22950,241
|
|
20231113,124300,4984154400,23000,22950,23000,22950,378
|
|
20231113,124200,4975468500,22950,22950,23050,22950,426
|
|
20231113,124100,4965668650,22950,23000,23050,22950,264
|
|
20231113,124000,4959595000,23000,23050,23050,22950,281
|
|
20231113,123900,4953132600,23000,22950,23050,22950,437
|
|
20231113,123800,4943090700,23000,23050,23100,22950,221
|
|
20231113,123700,4937999000,23050,22950,23050,22950,450
|
|
20231113,123600,4927639400,22950,23000,23100,22950,313
|
|
20231113,123500,4920436750,23000,23000,23050,22950,394
|
|
20231113,123400,4911371450,23000,23000,23050,22950,262
|
|
20231113,123300,4905344950,23000,23050,23100,22950,197
|
|
20231113,123200,4900815300,23000,22950,23000,22950,598
|
|
20231113,123100,4887076100,22950,23000,23100,22950,442
|
|
20231113,123000,4876900150,23000,23100,23100,22950,191
|
|
20231113,122900,4872504300,23100,22950,23100,22950,412
|
|
20231113,122800,4863031450,22950,23050,23100,22950,422
|
|
20231113,122700,4853310150,23050,23050,23150,23000,319
|
|
20231113,122600,4845957900,23050,23000,23100,22950,947
|
|
20231113,122500,4824119500,23000,23050,23100,23000,332
|
|
20231113,122400,4816466400,23050,23100,23100,23000,505
|
|
20231113,122300,4804842400,23050,23100,23150,23000,380
|
|
20231113,122200,4796075700,23100,23050,23100,23050,667
|
|
20231113,122100,4780690550,23050,23050,23150,23050,463
|
|
20231113,122000,4770004850,23050,23050,23150,23050,274
|
|
20231113,121900,4763682000,23100,23050,23100,23050,433
|
|
20231113,121800,4753689750,23050,23050,23150,23050,409
|
|
20231113,121700,4744244050,23050,23050,23150,23000,903
|
|
20231113,121600,4723401750,23100,23000,23100,23000,273
|
|
20231113,121500,4717109800,23000,23000,23100,23000,386
|
|
20231113,121400,4708227850,23000,22950,23100,22950,290
|
|
20231113,121300,4701561100,22950,22950,23100,22900,899
|
|
20231113,121200,4680888150,22950,22950,23000,22900,438
|
|
20231113,121100,4670839400,22950,22850,23000,22850,499
|
|
20231113,121000,4659392000,22850,22950,23000,22850,755
|
|
20231113,120900,4642061850,22950,22950,23000,22950,281
|
|
20231113,120800,4635611700,22950,23000,23050,22950,1172
|
|
20231113,120700,4608648800,23000,23050,23050,23000,375
|
|
20231113,120600,4600018500,23000,23000,23050,23000,452
|
|
20231113,120500,4589615250,23050,23050,23100,23000,1220
|
|
20231113,120400,4561506250,23050,23100,23100,23050,300
|
|
20231113,120300,4554588550,23050,23100,23150,23050,615
|
|
20231113,120200,4540387600,23100,23100,23150,23100,612
|
|
20231113,120100,4526238800,23100,23100,23150,23100,396
|
|
20231113,120000,4517089600,23150,23100,23150,23100,367
|
|
20231113,115900,4508601600,23100,23100,23150,23100,538
|
|
20231113,115800,4496169450,23100,23100,23150,23100,453
|
|
20231113,115700,4485688100,23100,23150,23200,23100,597
|
|
20231113,115600,4471875800,23200,23150,23250,23100,304
|
|
20231113,115500,4464840800,23150,23150,23200,23100,579
|
|
20231113,115400,4451431050,23150,23150,23250,23150,544
|
|
20231113,115300,4438820200,23150,23200,23200,23150,231
|
|
20231113,115200,4433469950,23150,23200,23300,23150,356
|
|
20231113,115100,4425213500,23200,23200,23250,23150,806
|
|
20231113,115000,4406536650,23200,23150,23250,23150,253
|
|
20231113,114900,4400672500,23150,23150,23250,23150,460
|
|
20231113,114800,4390004100,23150,23200,23250,23150,464
|
|
20231113,114700,4379243900,23200,23200,23350,23200,1882
|
|
20231113,114600,4335568200,23250,23300,23350,23250,756
|
|
20231113,114500,4317969900,23300,23300,23350,23300,306
|
|
20231113,114400,4310834750,23300,23250,23350,23250,581
|
|
20231113,114300,4297305250,23250,23300,23350,23250,255
|
|
20231113,114200,4291370500,23250,23300,23350,23250,861
|
|
20231113,114100,4271303550,23300,23400,23400,23300,729
|
|
20231113,114000,4254287150,23350,23350,23400,23350,375
|
|
20231113,113900,4245527750,23400,23400,23450,23350,1409
|
|
20231113,113800,4212560700,23400,23450,23500,23400,485
|
|
20231113,113700,4201196700,23400,23400,23450,23400,282
|
|
20231113,113600,4194595750,23450,23400,23450,23400,472
|
|
20231113,113500,4183538200,23400,23450,23450,23400,211
|
|
20231113,113400,4178596950,23500,23400,23550,23400,527
|
|
20231113,113300,4166248750,23400,23400,23500,23400,413
|
|
20231113,113200,4156560200,23400,23400,23500,23400,426
|
|
20231113,113100,4146578650,23400,23450,23450,23400,463
|
|
20231113,113000,4135727750,23450,23500,23550,23450,432
|
|
20231113,112900,4125576150,23500,23400,23500,23400,380
|
|
20231113,112800,4116659600,23450,23450,23500,23400,519
|
|
20231113,112700,4104493700,23450,23450,23550,23450,421
|
|
20231113,112600,4094612850,23450,23400,23550,23400,281
|
|
20231113,112500,4088023000,23550,23450,23550,23400,802
|
|
20231113,112400,4069208050,23450,23500,23550,23450,872
|
|
20231113,112300,4048747200,23500,23450,23550,23450,265
|
|
20231113,112200,4042523150,23450,23450,23600,23450,387
|
|
20231113,112100,4033429950,23500,23500,23600,23450,1245
|
|
20231113,112000,4004177500,23500,23450,23550,23450,433
|
|
20231113,111900,3993989250,23500,23500,23550,23450,435
|
|
20231113,111800,3983773050,23500,23500,23600,23450,411
|
|
20231113,111700,3974109650,23500,23500,23550,23500,346
|
|
20231113,111600,3965968100,23500,23550,23550,23500,330
|
|
20231113,111500,3958210000,23500,23550,23600,23450,1935
|
|
20231113,111400,3912712800,23550,23550,23600,23550,291
|
|
20231113,111300,3905855000,23550,23550,23650,23550,429
|
|
20231113,111200,3895742900,23550,23600,23650,23550,386
|
|
20231113,111100,3886640550,23600,23600,23650,23550,567
|
|
20231113,111000,3873257450,23650,23650,23750,23650,255
|
|
20231113,110900,3867214200,23650,23650,23800,23650,339
|
|
20231113,110800,3859183000,23650,23800,23800,23650,344
|
|
20231113,110700,3851018700,23800,23800,23850,23750,214
|
|
20231113,110600,3845918450,23800,23850,23850,23750,356
|
|
20231113,110500,3837444150,23850,23700,23850,23700,375
|
|
20231113,110400,3828514950,23750,23750,23850,23750,363
|
|
20231113,110300,3819871350,23750,23800,23850,23750,188
|
|
20231113,110200,3815397500,23800,23750,23800,23700,221
|
|
20231113,110100,3810145700,23800,23850,23850,23800,507
|
|
20231113,110000,3798067000,23800,23850,23850,23800,160
|
|
20231113,105900,3794256850,23800,23800,23850,23800,175
|
|
20231113,105800,3790089950,23800,23900,23900,23800,213
|
|
20231113,105700,3785008800,23950,23950,23950,23850,359
|
|
20231113,105600,3776442600,23850,23900,23950,23850,321
|
|
20231113,105500,3768769350,23950,23900,23950,23850,182
|
|
20231113,105400,3764417900,23850,23900,23950,23850,192
|
|
20231113,105300,3759829500,23950,23950,23950,23850,473
|
|
20231113,105200,3748514650,23950,23900,23950,23850,208
|
|
20231113,105100,3743542300,23850,23900,23950,23850,232
|
|
20231113,105000,3737999150,23850,23800,23950,23800,138
|
|
20231113,104900,3734699850,23800,23800,23950,23750,1152
|
|
20231113,104800,3707168250,23800,23750,23850,23750,224
|
|
20231113,104700,3701836000,23800,23800,23900,23750,252
|
|
20231113,104600,3695830600,23800,23950,23950,23800,650
|
|
20231113,104500,3680312900,23950,23850,23950,23850,693
|
|
20231113,104400,3663771950,23900,23900,23900,23850,326
|
|
20231113,104300,3655981850,23950,23850,23950,23800,1325
|
|
20231113,104200,3624328600,23850,23800,23850,23750,1192
|
|
20231113,104100,3595962950,23800,23750,23900,23750,239
|
|
20231113,104000,3590269700,23750,23900,23900,23750,315
|
|
20231113,103900,3582768050,23800,23850,23900,23800,336
|
|
20231113,103800,3574754450,23900,23850,23950,23750,508
|
|
20231113,103700,3562634850,23850,23850,23850,23800,232
|
|
20231113,103600,3557104600,23850,23900,23900,23800,305
|
|
20231113,103500,3549835000,23900,23800,23900,23800,692
|
|
20231113,103400,3533328800,23800,23700,23800,23700,171
|
|
20231113,103300,3529268050,23750,23700,23750,23700,466
|
|
20231113,103200,3518209800,23700,23700,23700,23650,326
|
|
20231113,103100,3510484600,23700,23700,23700,23700,51
|
|
20231113,103000,3509275900,23700,23650,23700,23650,240
|
|
20231113,102900,3503589850,23650,23650,23700,23650,136
|
|
20231113,102800,3500369700,23650,23650,23700,23600,809
|
|
20231113,102700,3481235800,23650,23550,23650,23550,116
|
|
20231113,102600,3478498550,23600,23650,23650,23550,263
|
|
20231113,102500,3472285750,23650,23600,23650,23550,485
|
|
20231113,102400,3460834350,23600,23600,23650,23550,89
|
|
20231113,102300,3458733100,23600,23550,23650,23550,660
|
|
20231113,102200,3443185750,23500,23600,23600,23450,3013
|
|
20231113,102100,3372364500,23600,23600,23650,23600,563
|
|
20231113,102000,3359074050,23650,23650,23700,23500,605
|
|
20231113,101900,3344764050,23650,23650,23650,23600,242
|
|
20231113,101800,3339043700,23600,23700,23700,23600,157
|
|
20231113,101700,3335333400,23700,23650,23700,23600,310
|
|
20231113,101600,3328001950,23600,23550,23650,23500,327
|
|
20231113,101500,3320299400,23550,23500,23650,23500,369
|
|
20231113,101400,3311611550,23500,23500,23700,23450,614
|
|
20231113,101300,3297165700,23700,23900,23900,23500,3086
|
|
20231113,101200,3224446550,23700,23750,23900,23700,1357
|
|
20231113,101100,3192262850,23750,23900,23900,23750,993
|
|
20231113,101000,3168639400,23950,24000,24000,23950,1120
|
|
20231113,100900,3141772350,23950,24000,24000,23950,503
|
|
20231113,100800,3129715100,24000,23950,24000,23900,4896
|
|
20231113,100700,3012467750,23950,23850,23950,23800,1061
|
|
20231113,100600,2987092200,23900,23850,23900,23700,1664
|
|
20231113,100500,2947479200,23850,23950,23950,23850,1017
|
|
20231113,100400,2923181000,23950,24000,24000,23950,1138
|
|
20231113,100300,2895894950,24000,24050,24050,23900,900
|
|
20231113,100200,2874291200,24000,24150,24150,23850,2691
|
|
20231113,100100,2809796050,24200,24150,24300,24100,6238
|
|
20231113,100000,2658872900,24150,24050,24200,23900,3489
|
|
20231113,095900,2574806400,23900,23900,24050,23800,3380
|
|
20231113,095800,2493820050,23950,24100,24200,23900,6618
|
|
20231113,095700,2334676200,24050,23900,24100,23850,8480
|
|
20231113,095600,2131050250,23850,23800,23900,23700,5569
|
|
20231113,095500,1998506900,23700,23650,23950,23550,8020
|
|
20231113,095400,1808025350,23650,23600,23650,23500,4139
|
|
20231113,095300,1710404550,23600,23450,23600,23350,4954
|
|
20231113,095200,1594042050,23450,23450,23500,23350,3029
|
|
20231113,095100,1522920100,23450,23450,23550,23350,1998
|
|
20231113,095000,1476000500,23450,23350,23500,23250,6187
|
|
20231113,094900,1331096250,23400,23300,23400,23250,2991
|
|
20231113,094800,1261219300,23300,23150,23300,23100,2632
|
|
20231113,094700,1200134300,23150,23300,23400,23100,1994
|
|
20231113,094600,1153679550,23300,22950,23550,22950,14677
|
|
20231113,094500,811222600,22900,22650,23100,22650,7159
|
|
20231113,094400,647060000,22650,22550,22650,22550,437
|
|
20231113,094300,637185450,22600,22550,22600,22500,1336
|
|
20231113,094200,607061650,22600,22600,22600,22550,241
|
|
20231113,094100,601625700,22550,22550,22600,22550,414
|
|
20231113,094000,592289700,22550,22600,22600,22550,473
|
|
20231113,093900,581622450,22600,22650,22650,22550,475
|
|
20231113,093800,570894350,22650,22650,22650,22600,504
|
|
20231113,093700,559501400,22600,22650,22650,22600,811
|
|
20231113,093600,541142450,22650,22650,22700,22600,252
|
|
20231113,093500,535435900,22650,22650,22650,22650,10
|
|
20231113,093400,535209400,22650,22700,22700,22650,152
|
|
20231113,093300,531763350,22700,22700,22700,22700,55
|
|
20231113,093200,530514850,22700,22700,22700,22700,127
|
|
20231113,093100,527631950,22700,22800,22800,22700,306
|
|
20231113,093000,520670900,22750,22750,22800,22750,259
|
|
20231113,092900,514778600,22750,22800,22800,22750,26
|
|
20231113,092800,514186000,22800,22800,22850,22800,896
|
|
20231113,092700,493757100,22800,22800,22850,22800,59
|
|
20231113,092600,492411400,22850,22850,22850,22850,47
|
|
20231113,092500,491337450,22850,22850,22850,22850,152
|
|
20231113,092400,487864250,22850,22700,22850,22700,1512
|
|
20231113,092300,453384200,22700,22750,22750,22700,346
|
|
20231113,092200,445521250,22750,22750,22750,22750,261
|
|
20231113,092100,439583500,22750,22750,22800,22750,263
|
|
20231113,092000,433597150,22700,22600,22750,22600,1638
|
|
20231113,091900,396489500,22600,22650,22650,22600,690
|
|
20231113,091800,380883550,22650,22650,22700,22650,123
|
|
20231113,091700,378097550,22700,22700,22700,22650,1062
|
|
20231113,091600,354039600,22700,22750,22750,22700,1180
|
|
20231113,091500,327236200,22750,22750,22800,22700,251
|
|
20231113,091400,321525750,22700,22700,22700,22700,13
|
|
20231113,091300,321230650,22750,22750,22800,22750,391
|
|
20231113,091200,312335100,22850,22750,22850,22750,104
|
|
20231113,091100,309964250,22800,22750,22800,22750,626
|
|
20231113,091000,295715350,22750,22850,22850,22750,1284
|
|
20231113,090900,266429450,22850,22750,22850,22750,2
|
|
20231113,090800,266383850,22650,22750,22850,22650,1154
|
|
20231113,090700,240181500,22750,22750,22750,22700,975
|
|
20231113,090600,218007400,22800,22750,22900,22750,517
|
|
20231113,090500,206215350,22850,22750,22850,22700,775
|
|
20231113,090400,188579150,22700,22700,22700,22650,2322
|
|
20231113,090300,135965450,22700,22800,22850,22700,1360
|
|
20231113,090200,105016800,22850,22850,22900,22800,443
|
|
20231113,090100,94897500,22850,22950,22950,22850,1409
|
|
20231113,090000,62682650,22950,22950,22950,22850,2691
|