670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,200600,9304393250,23350,23350,23350,23350,0
|
|
20231117,200500,9304393250,23350,23350,23350,23350,0
|
|
20231117,200400,9304393250,23350,23350,23350,23350,0
|
|
20231117,200300,9304393250,23350,23350,23350,23350,0
|
|
20231117,200200,9304393250,23350,23350,23350,23350,0
|
|
20231117,200100,9304393250,23350,23350,23350,23350,0
|
|
20231117,200000,9304393250,23350,23350,23350,23350,0
|
|
20231117,195900,9304393250,23350,23350,23350,23350,0
|
|
20231117,195800,9304393250,23350,23350,23350,23350,0
|
|
20231117,195700,9304393250,23350,23350,23350,23350,0
|
|
20231117,195600,9304393250,23350,23350,23350,23350,0
|
|
20231117,195500,9304393250,23350,23350,23350,23350,0
|
|
20231117,195400,9304393250,23350,23350,23350,23350,0
|
|
20231117,195300,9304393250,23350,23350,23350,23350,0
|
|
20231117,195200,9304393250,23350,23350,23350,23350,0
|
|
20231117,195100,9304393250,23350,23350,23350,23350,0
|
|
20231117,195000,9304393250,23350,23350,23350,23350,0
|
|
20231117,194900,9304393250,23350,23350,23350,23350,0
|
|
20231117,194800,9304393250,23350,23350,23350,23350,0
|
|
20231117,194700,9304393250,23350,23350,23350,23350,0
|
|
20231117,194600,9304393250,23350,23350,23350,23350,0
|
|
20231117,194500,9304393250,23350,23350,23350,23350,0
|
|
20231117,194400,9304393250,23350,23350,23350,23350,0
|
|
20231117,194300,9304393250,23350,23350,23350,23350,0
|
|
20231117,194200,9304393250,23350,23350,23350,23350,0
|
|
20231117,194100,9304393250,23350,23350,23350,23350,0
|
|
20231117,194000,9304393250,23350,23350,23350,23350,0
|
|
20231117,193900,9304393250,23350,23350,23350,23350,0
|
|
20231117,193800,9304393250,23350,23350,23350,23350,0
|
|
20231117,193700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,193600,9304393250,23350,23350,23350,23350,0
|
|
20231117,193500,9304393250,23350,23350,23350,23350,0
|
|
20231117,193400,9304393250,23350,23350,23350,23350,0
|
|
20231117,193300,9304393250,23350,23350,23350,23350,0
|
|
20231117,193200,9304393250,23350,23350,23350,23350,0
|
|
20231117,193100,9304393250,23350,23350,23350,23350,0
|
|
20231117,193000,9304393250,23350,23350,23350,23350,0
|
|
20231117,192900,9304393250,23350,23350,23350,23350,0
|
|
20231117,192800,9304393250,23350,23350,23350,23350,0
|
|
20231117,192700,9304393250,23350,23350,23350,23350,0
|
|
20231117,192600,9304393250,23350,23350,23350,23350,0
|
|
20231117,192500,9304393250,23350,23350,23350,23350,0
|
|
20231117,192400,9304393250,23350,23350,23350,23350,0
|
|
20231117,192300,9304393250,23350,23350,23350,23350,0
|
|
20231117,192200,9304393250,23350,23350,23350,23350,0
|
|
20231117,192100,9304393250,23350,23350,23350,23350,0
|
|
20231117,192000,9304393250,23350,23350,23350,23350,0
|
|
20231117,191900,9304393250,23350,23350,23350,23350,0
|
|
20231117,191800,9304393250,23350,23350,23350,23350,0
|
|
20231117,191700,9304393250,23350,23350,23350,23350,0
|
|
20231117,191600,9304393250,23350,23350,23350,23350,0
|
|
20231117,191500,9304393250,23350,23350,23350,23350,0
|
|
20231117,191400,9304393250,23350,23350,23350,23350,0
|
|
20231117,191300,9304393250,23350,23350,23350,23350,0
|
|
20231117,191200,9304393250,23350,23350,23350,23350,0
|
|
20231117,191100,9304393250,23350,23350,23350,23350,0
|
|
20231117,191000,9304393250,23350,23350,23350,23350,0
|
|
20231117,190900,9304393250,23350,23350,23350,23350,0
|
|
20231117,190800,9304393250,23350,23350,23350,23350,0
|
|
20231117,190700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,190600,9304393250,23350,23350,23350,23350,0
|
|
20231117,190500,9304393250,23350,23350,23350,23350,0
|
|
20231117,190400,9304393250,23350,23350,23350,23350,0
|
|
20231117,190300,9304393250,23350,23350,23350,23350,0
|
|
20231117,190200,9304393250,23350,23350,23350,23350,0
|
|
20231117,190100,9304393250,23350,23350,23350,23350,0
|
|
20231117,190000,9304393250,23350,23350,23350,23350,0
|
|
20231117,185900,9304393250,23350,23350,23350,23350,0
|
|
20231117,185800,9304393250,23350,23350,23350,23350,0
|
|
20231117,185700,9304393250,23350,23350,23350,23350,0
|
|
20231117,185600,9304393250,23350,23350,23350,23350,0
|
|
20231117,185500,9304393250,23350,23350,23350,23350,0
|
|
20231117,185400,9304393250,23350,23350,23350,23350,0
|
|
20231117,185300,9304393250,23350,23350,23350,23350,0
|
|
20231117,185200,9304393250,23350,23350,23350,23350,0
|
|
20231117,185100,9304393250,23350,23350,23350,23350,0
|
|
20231117,185000,9304393250,23350,23350,23350,23350,0
|
|
20231117,184900,9304393250,23350,23350,23350,23350,0
|
|
20231117,184800,9304393250,23350,23350,23350,23350,0
|
|
20231117,184700,9304393250,23350,23350,23350,23350,0
|
|
20231117,184600,9304393250,23350,23350,23350,23350,0
|
|
20231117,184500,9304393250,23350,23350,23350,23350,0
|
|
20231117,184400,9304393250,23350,23350,23350,23350,0
|
|
20231117,184300,9304393250,23350,23350,23350,23350,0
|
|
20231117,184200,9304393250,23350,23350,23350,23350,0
|
|
20231117,184100,9304393250,23350,23350,23350,23350,0
|
|
20231117,184000,9304393250,23350,23350,23350,23350,0
|
|
20231117,183900,9304393250,23350,23350,23350,23350,0
|
|
20231117,183800,9304393250,23350,23350,23350,23350,0
|
|
20231117,183700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,183600,9304393250,23350,23350,23350,23350,0
|
|
20231117,183500,9304393250,23350,23350,23350,23350,0
|
|
20231117,183400,9304393250,23350,23350,23350,23350,0
|
|
20231117,183300,9304393250,23350,23350,23350,23350,0
|
|
20231117,183200,9304393250,23350,23350,23350,23350,0
|
|
20231117,183100,9304393250,23350,23350,23350,23350,0
|
|
20231117,183000,9304393250,23350,23350,23350,23350,0
|
|
20231117,182900,9304393250,23350,23350,23350,23350,0
|
|
20231117,182800,9304393250,23350,23350,23350,23350,0
|
|
20231117,182700,9304393250,23350,23350,23350,23350,0
|
|
20231117,182600,9304393250,23350,23350,23350,23350,0
|
|
20231117,182500,9304393250,23350,23350,23350,23350,0
|
|
20231117,182400,9304393250,23350,23350,23350,23350,0
|
|
20231117,182300,9304393250,23350,23350,23350,23350,0
|
|
20231117,182200,9304393250,23350,23350,23350,23350,0
|
|
20231117,182100,9304393250,23350,23350,23350,23350,0
|
|
20231117,182000,9304393250,23350,23350,23350,23350,0
|
|
20231117,181900,9304393250,23350,23350,23350,23350,0
|
|
20231117,181800,9304393250,23350,23350,23350,23350,0
|
|
20231117,181700,9304393250,23350,23350,23350,23350,0
|
|
20231117,181600,9304393250,23350,23350,23350,23350,0
|
|
20231117,181500,9304393250,23350,23350,23350,23350,0
|
|
20231117,181400,9304393250,23350,23350,23350,23350,0
|
|
20231117,181300,9304393250,23350,23350,23350,23350,0
|
|
20231117,181200,9304393250,23350,23350,23350,23350,0
|
|
20231117,181100,9304393250,23350,23350,23350,23350,0
|
|
20231117,181000,9304393250,23350,23350,23350,23350,0
|
|
20231117,180900,9304393250,23350,23350,23350,23350,0
|
|
20231117,180800,9304393250,23350,23350,23350,23350,0
|
|
20231117,180700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,180600,9304393250,23350,23350,23350,23350,0
|
|
20231117,180500,9304393250,23350,23350,23350,23350,0
|
|
20231117,180400,9304393250,23350,23350,23350,23350,0
|
|
20231117,180300,9304393250,23350,23350,23350,23350,0
|
|
20231117,180200,9304393250,23350,23350,23350,23350,0
|
|
20231117,180100,9304393250,23350,23350,23350,23350,0
|
|
20231117,180000,9304393250,23350,23350,23350,23350,0
|
|
20231117,175900,9304393250,23350,23350,23350,23350,0
|
|
20231117,175800,9304393250,23350,23350,23350,23350,0
|
|
20231117,175700,9304393250,23350,23350,23350,23350,0
|
|
20231117,175600,9304393250,23350,23350,23350,23350,0
|
|
20231117,175500,9304393250,23350,23350,23350,23350,0
|
|
20231117,175400,9304393250,23350,23350,23350,23350,0
|
|
20231117,175300,9304393250,23350,23350,23350,23350,0
|
|
20231117,175200,9304393250,23350,23350,23350,23350,0
|
|
20231117,175100,9304393250,23350,23350,23350,23350,0
|
|
20231117,175000,9304393250,23350,23350,23350,23350,0
|
|
20231117,174900,9304393250,23350,23350,23350,23350,0
|
|
20231117,174800,9304393250,23350,23350,23350,23350,0
|
|
20231117,174700,9304393250,23350,23350,23350,23350,0
|
|
20231117,174600,9304393250,23350,23350,23350,23350,0
|
|
20231117,174500,9304393250,23350,23350,23350,23350,0
|
|
20231117,174400,9304393250,23350,23350,23350,23350,0
|
|
20231117,174300,9304393250,23350,23350,23350,23350,0
|
|
20231117,174200,9304393250,23350,23350,23350,23350,0
|
|
20231117,174100,9304393250,23350,23350,23350,23350,0
|
|
20231117,174000,9304393250,23350,23350,23350,23350,0
|
|
20231117,173900,9304393250,23350,23350,23350,23350,0
|
|
20231117,173800,9304393250,23350,23350,23350,23350,0
|
|
20231117,173700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,173600,9304393250,23350,23350,23350,23350,0
|
|
20231117,173500,9304393250,23350,23350,23350,23350,0
|
|
20231117,173400,9304393250,23350,23350,23350,23350,0
|
|
20231117,173300,9304393250,23350,23350,23350,23350,0
|
|
20231117,173200,9304393250,23350,23350,23350,23350,0
|
|
20231117,173100,9304393250,23350,23350,23350,23350,0
|
|
20231117,173000,9304393250,23350,23350,23350,23350,0
|
|
20231117,172900,9304393250,23350,23350,23350,23350,0
|
|
20231117,172800,9304393250,23350,23350,23350,23350,0
|
|
20231117,172700,9304393250,23350,23350,23350,23350,0
|
|
20231117,172600,9304393250,23350,23350,23350,23350,0
|
|
20231117,172500,9304393250,23350,23350,23350,23350,0
|
|
20231117,172400,9304393250,23350,23350,23350,23350,0
|
|
20231117,172300,9304393250,23350,23350,23350,23350,0
|
|
20231117,172200,9304393250,23350,23350,23350,23350,0
|
|
20231117,172100,9304393250,23350,23350,23350,23350,0
|
|
20231117,172000,9304393250,23350,23350,23350,23350,0
|
|
20231117,171900,9304393250,23350,23350,23350,23350,0
|
|
20231117,171800,9304393250,23350,23350,23350,23350,0
|
|
20231117,171700,9304393250,23350,23350,23350,23350,0
|
|
20231117,171600,9304393250,23350,23350,23350,23350,0
|
|
20231117,171500,9304393250,23350,23350,23350,23350,0
|
|
20231117,171400,9304393250,23350,23350,23350,23350,0
|
|
20231117,171300,9304393250,23350,23350,23350,23350,0
|
|
20231117,171200,9304393250,23350,23350,23350,23350,0
|
|
20231117,171100,9304393250,23350,23350,23350,23350,0
|
|
20231117,171000,9304393250,23350,23350,23350,23350,0
|
|
20231117,170900,9304393250,23350,23350,23350,23350,0
|
|
20231117,170800,9304393250,23350,23350,23350,23350,0
|
|
20231117,170700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,170600,9304393250,23350,23350,23350,23350,0
|
|
20231117,170500,9304393250,23350,23350,23350,23350,0
|
|
20231117,170400,9304393250,23350,23350,23350,23350,0
|
|
20231117,170300,9304393250,23350,23350,23350,23350,0
|
|
20231117,170200,9304393250,23350,23350,23350,23350,0
|
|
20231117,170100,9304393250,23350,23350,23350,23350,0
|
|
20231117,170000,9304393250,23350,23350,23350,23350,0
|
|
20231117,165900,9304393250,23350,23350,23350,23350,0
|
|
20231117,165800,9304393250,23350,23350,23350,23350,0
|
|
20231117,165700,9304393250,23350,23350,23350,23350,0
|
|
20231117,165600,9304393250,23350,23350,23350,23350,0
|
|
20231117,165500,9304393250,23350,23350,23350,23350,0
|
|
20231117,165400,9304393250,23350,23350,23350,23350,0
|
|
20231117,165300,9304393250,23350,23350,23350,23350,0
|
|
20231117,165200,9304393250,23350,23350,23350,23350,0
|
|
20231117,165100,9304393250,23350,23350,23350,23350,0
|
|
20231117,165000,9304393250,23350,23350,23350,23350,0
|
|
20231117,164900,9304393250,23350,23350,23350,23350,0
|
|
20231117,164800,9304393250,23350,23350,23350,23350,0
|
|
20231117,164700,9304393250,23350,23350,23350,23350,0
|
|
20231117,164600,9304393250,23350,23350,23350,23350,0
|
|
20231117,164500,9304393250,23350,23350,23350,23350,0
|
|
20231117,164400,9304393250,23350,23350,23350,23350,0
|
|
20231117,164300,9304393250,23350,23350,23350,23350,0
|
|
20231117,164200,9304393250,23350,23350,23350,23350,0
|
|
20231117,164100,9304393250,23350,23350,23350,23350,0
|
|
20231117,164000,9304393250,23350,23350,23350,23350,0
|
|
20231117,163900,9304393250,23350,23350,23350,23350,0
|
|
20231117,163800,9304393250,23350,23350,23350,23350,0
|
|
20231117,163700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,163600,9304393250,23350,23350,23350,23350,0
|
|
20231117,163500,9304393250,23350,23350,23350,23350,0
|
|
20231117,163400,9304393250,23350,23350,23350,23350,0
|
|
20231117,163300,9304393250,23350,23350,23350,23350,0
|
|
20231117,163200,9304393250,23350,23350,23350,23350,0
|
|
20231117,163100,9304393250,23350,23350,23350,23350,0
|
|
20231117,163000,9304393250,23350,23350,23350,23350,0
|
|
20231117,162900,9304393250,23350,23350,23350,23350,0
|
|
20231117,162800,9304393250,23350,23350,23350,23350,0
|
|
20231117,162700,9304393250,23350,23350,23350,23350,0
|
|
20231117,162600,9304393250,23350,23350,23350,23350,0
|
|
20231117,162500,9304393250,23350,23350,23350,23350,0
|
|
20231117,162400,9304393250,23350,23350,23350,23350,0
|
|
20231117,162300,9304393250,23350,23350,23350,23350,0
|
|
20231117,162200,9304393250,23350,23350,23350,23350,0
|
|
20231117,162100,9304393250,23350,23350,23350,23350,0
|
|
20231117,162000,9304393250,23350,23350,23350,23350,0
|
|
20231117,161900,9304393250,23350,23350,23350,23350,0
|
|
20231117,161800,9304393250,23350,23350,23350,23350,0
|
|
20231117,161700,9304393250,23350,23350,23350,23350,0
|
|
20231117,161600,9304393250,23350,23350,23350,23350,0
|
|
20231117,161500,9304393250,23350,23350,23350,23350,0
|
|
20231117,161400,9304393250,23350,23350,23350,23350,0
|
|
20231117,161300,9304393250,23350,23350,23350,23350,0
|
|
20231117,161200,9304393250,23350,23350,23350,23350,0
|
|
20231117,161100,9304393250,23350,23350,23350,23350,0
|
|
20231117,161000,9304393250,23350,23350,23350,23350,0
|
|
20231117,160900,9304393250,23350,23350,23350,23350,0
|
|
20231117,160800,9304393250,23350,23350,23350,23350,0
|
|
20231117,160700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,160600,9304393250,23350,23350,23350,23350,0
|
|
20231117,160500,9304393250,23350,23350,23350,23350,0
|
|
20231117,160400,9304393250,23350,23350,23350,23350,0
|
|
20231117,160300,9304393250,23350,23350,23350,23350,0
|
|
20231117,160200,9304393250,23350,23350,23350,23350,0
|
|
20231117,160100,9304393250,23350,23350,23350,23350,0
|
|
20231117,160000,9304393250,23350,23350,23350,23350,0
|
|
20231117,155900,9304393250,23350,23350,23350,23350,0
|
|
20231117,155800,9304393250,23350,23350,23350,23350,0
|
|
20231117,155700,9304393250,23350,23350,23350,23350,0
|
|
20231117,155600,9304393250,23350,23350,23350,23350,0
|
|
20231117,155500,9304393250,23350,23350,23350,23350,0
|
|
20231117,155400,9304393250,23350,23350,23350,23350,0
|
|
20231117,155300,9304393250,23350,23350,23350,23350,0
|
|
20231117,155200,9304393250,23350,23350,23350,23350,0
|
|
20231117,155100,9304393250,23350,23350,23350,23350,0
|
|
20231117,155000,9304393250,23350,23350,23350,23350,0
|
|
20231117,154900,9304393250,23350,23350,23350,23350,0
|
|
20231117,154800,9304393250,23350,23350,23350,23350,0
|
|
20231117,154700,9304393250,23350,23350,23350,23350,0
|
|
20231117,154600,9304393250,23350,23350,23350,23350,0
|
|
20231117,154500,9304393250,23350,23350,23350,23350,0
|
|
20231117,154400,9304393250,23350,23350,23350,23350,0
|
|
20231117,154300,9304393250,23350,23350,23350,23350,0
|
|
20231117,154200,9304393250,23350,23350,23350,23350,0
|
|
20231117,154100,9304393250,23350,23350,23350,23350,0
|
|
20231117,154000,9304393250,23350,23350,23350,23350,0
|
|
20231117,153900,9304393250,23350,23350,23350,23350,0
|
|
20231117,153800,9304393250,23350,23350,23350,23350,0
|
|
20231117,153700,9304393250,23350,23350,23350,23350,6748
|
|
20231117,153600,9304393250,23350,23350,23350,23350,0
|
|
20231117,153500,9304393250,23350,23350,23350,23350,0
|
|
20231117,153400,9304393250,23350,23350,23350,23350,0
|
|
20231117,153300,9304393250,23350,23350,23350,23350,0
|
|
20231117,153200,9304393250,23350,23350,23350,23350,0
|
|
20231117,153100,9304393250,23350,23350,23350,23350,0
|
|
20231117,153000,9304393250,23350,23350,23350,23350,6748
|
|
20231117,152900,9146827450,23100,23100,23100,23100,0
|
|
20231117,152800,9146827450,23100,23100,23100,23100,0
|
|
20231117,152700,9146827450,23100,23100,23100,23100,0
|
|
20231117,152600,9146827450,23100,23100,23100,23100,0
|
|
20231117,152500,9146827450,23100,23100,23100,23100,0
|
|
20231117,152400,9146827450,23100,23100,23100,23100,0
|
|
20231117,152300,9146827450,23100,23100,23100,23100,0
|
|
20231117,152200,9146827450,23100,23100,23100,23100,0
|
|
20231117,152100,9146827450,23100,23100,23100,23100,0
|
|
20231117,152000,9146827450,23100,23100,23100,23100,0
|
|
20231117,151900,9146827450,23100,23150,23150,23050,353
|
|
20231117,151800,9138675800,23150,23100,23200,23100,807
|
|
20231117,151700,9119995650,23150,23150,23150,23100,204
|
|
20231117,151600,9115273450,23150,23150,23150,23050,1414
|
|
20231117,151500,9082659600,23150,23150,23150,23100,193
|
|
20231117,151400,9078195200,23150,23150,23150,23100,298
|
|
20231117,151300,9071309400,23150,23150,23200,23100,370
|
|
20231117,151200,9062754650,23150,23100,23150,23100,622
|
|
20231117,151100,9048370350,23150,23150,23150,23100,152
|
|
20231117,151000,9044858000,23150,23250,23250,23150,218
|
|
20231117,150900,9039810900,23250,23150,23250,23150,500
|
|
20231117,150800,9028215350,23150,23150,23200,23150,275
|
|
20231117,150700,9021847550,23200,23150,23200,23100,214
|
|
20231117,150600,9016886550,23150,23200,23200,23150,226
|
|
20231117,150500,9011653300,23200,23150,23250,23150,370
|
|
20231117,150400,9003068150,23200,23150,23200,23100,424
|
|
20231117,150300,8993252050,23100,23200,23250,23100,345
|
|
20231117,150200,8985262200,23250,23250,23250,23200,37
|
|
20231117,150100,8984403600,23250,23200,23250,23100,1647
|
|
20231117,150000,8946283000,23200,23250,23350,23200,615
|
|
20231117,145900,8931987850,23250,23250,23300,23250,734
|
|
20231117,145800,8914888100,23300,23250,23300,23250,156
|
|
20231117,145700,8911255800,23300,23250,23300,23200,101
|
|
20231117,145600,8908907250,23250,23250,23300,23200,196
|
|
20231117,145500,8904347950,23200,23200,23250,23200,76
|
|
20231117,145400,8902582550,23150,23200,23250,23150,480
|
|
20231117,145300,8891448550,23250,23250,23250,23150,159
|
|
20231117,145200,8887755100,23250,23200,23250,23100,547
|
|
20231117,145100,8875066750,23200,23250,23300,23100,3415
|
|
20231117,145000,8795943050,23300,23250,23350,23250,182
|
|
20231117,144900,8791709000,23300,23350,23350,23250,657
|
|
20231117,144800,8776422850,23350,23250,23350,23250,506
|
|
20231117,144700,8764651600,23300,23350,23350,23250,71
|
|
20231117,144600,8762995700,23350,23350,23350,23300,540
|
|
20231117,144500,8750403250,23400,23300,23400,23300,1157
|
|
20231117,144400,8723364850,23350,23350,23350,23300,75
|
|
20231117,144300,8721616000,23300,23250,23350,23250,304
|
|
20231117,144200,8714532950,23250,23300,23300,23250,438
|
|
20231117,144100,8704344600,23250,23300,23350,23250,90
|
|
20231117,144000,8702249450,23350,23350,23350,23200,220
|
|
20231117,143900,8697116500,23250,23300,23300,23250,860
|
|
20231117,143800,8677109100,23250,23250,23300,23250,143
|
|
20231117,143700,8673778400,23300,23300,23350,23250,2563
|
|
20231117,143600,8614089500,23350,23350,23350,23300,319
|
|
20231117,143500,8606654600,23400,23350,23400,23300,171
|
|
20231117,143400,8602660300,23400,23400,23400,23300,1467
|
|
20231117,143300,8568404250,23350,23400,23400,23350,132
|
|
20231117,143200,8565316850,23350,23400,23400,23350,146
|
|
20231117,143100,8561902900,23350,23350,23400,23300,545
|
|
20231117,143000,8549176400,23350,23350,23350,23300,1667
|
|
20231117,142900,8510274600,23400,23350,23400,23350,46
|
|
20231117,142800,8509199850,23400,23400,23400,23350,169
|
|
20231117,142700,8505246550,23350,23400,23400,23350,224
|
|
20231117,142600,8500008150,23400,23350,23400,23350,96
|
|
20231117,142500,8497765150,23350,23400,23400,23350,231
|
|
20231117,142400,8492362350,23400,23350,23400,23350,394
|
|
20231117,142300,8483159350,23400,23400,23400,23350,96
|
|
20231117,142200,8480913450,23350,23400,23400,23350,189
|
|
20231117,142100,8476492500,23400,23400,23400,23350,238
|
|
20231117,142000,8470924650,23350,23400,23400,23350,106
|
|
20231117,141900,8468446100,23350,23250,23350,23250,971
|
|
20231117,141800,8445807050,23250,23300,23300,23250,686
|
|
20231117,141700,8429846000,23300,23250,23300,23250,180
|
|
20231117,141600,8425654400,23300,23250,23300,23250,73
|
|
20231117,141500,8423954650,23250,23300,23300,23250,300
|
|
20231117,141400,8416966650,23300,23300,23300,23250,555
|
|
20231117,141300,8404053900,23250,23350,23350,23250,1406
|
|
20231117,141200,8371312200,23350,23300,23350,23300,514
|
|
20231117,141100,8359330700,23350,23350,23350,23300,431
|
|
20231117,141000,8349274550,23350,23350,23350,23300,96
|
|
20231117,140900,8347033150,23300,23300,23400,23300,443
|
|
20231117,140800,8336688250,23300,23300,23350,23300,134
|
|
20231117,140700,8333561750,23300,23350,23350,23300,774
|
|
20231117,140600,8315495700,23400,23450,23450,23350,1624
|
|
20231117,140500,8277514050,23450,23450,23450,23400,155
|
|
20231117,140400,8273883200,23450,23450,23500,23400,335
|
|
20231117,140300,8266026000,23400,23400,23500,23400,114
|
|
20231117,140200,8263354800,23450,23450,23450,23400,2730
|
|
20231117,140100,8199385750,23500,23500,23550,23450,181
|
|
20231117,140000,8195128850,23500,23500,23550,23450,567
|
|
20231117,135900,8181819050,23500,23500,23550,23450,137
|
|
20231117,135800,8178598900,23450,23450,23550,23450,152
|
|
20231117,135700,8175028300,23500,23500,23500,23400,181
|
|
20231117,135600,8170778950,23450,23400,23500,23400,211
|
|
20231117,135500,8165832000,23400,23450,23450,23400,136
|
|
20231117,135400,8162644250,23450,23450,23500,23400,156
|
|
20231117,135300,8158986350,23500,23500,23550,23400,281
|
|
20231117,135200,8152394000,23500,23500,23550,23450,127
|
|
20231117,135100,8149410450,23500,23450,23550,23450,161
|
|
20231117,135000,8145625950,23500,23450,23500,23450,271
|
|
20231117,134900,8139263700,23450,23400,23500,23400,526
|
|
20231117,134800,8126945750,23450,23500,23550,23400,447
|
|
20231117,134700,8116457500,23450,23550,23550,23450,137
|
|
20231117,134600,8113239100,23550,23450,23550,23450,220
|
|
20231117,134500,8108070100,23450,23500,23500,23400,197
|
|
20231117,134400,8103443050,23500,23450,23500,23400,402
|
|
20231117,134300,8094010650,23500,23450,23500,23450,275
|
|
20231117,134200,8087552900,23400,23450,23500,23400,720
|
|
20231117,134100,8070696600,23450,23450,23450,23400,149
|
|
20231117,134000,8067205000,23450,23450,23450,23400,429
|
|
20231117,133900,8057157400,23400,23450,23450,23400,295
|
|
20231117,133800,8050245100,23400,23500,23500,23400,142
|
|
20231117,133700,8046917350,23500,23500,23500,23400,902
|
|
20231117,133600,8025778050,23450,23500,23500,23450,923
|
|
20231117,133500,8004122900,23450,23500,23500,23450,177
|
|
20231117,133400,7999964850,23500,23500,23500,23450,86
|
|
20231117,133300,7997945300,23500,23500,23500,23450,224
|
|
20231117,133200,7992682450,23500,23500,23500,23450,242
|
|
20231117,133100,7986996600,23500,23500,23550,23450,485
|
|
20231117,133000,7975595750,23550,23550,23550,23500,261
|
|
20231117,132900,7969455250,23550,23500,23550,23500,257
|
|
20231117,132800,7963404850,23500,23450,23550,23450,161
|
|
20231117,132700,7959620750,23450,23450,23450,23400,299
|
|
20231117,132600,7952611400,23450,23450,23450,23400,131
|
|
20231117,132500,7949541700,23400,23450,23450,23400,226
|
|
20231117,132400,7944243300,23450,23400,23500,23400,214
|
|
20231117,132300,7939221700,23450,23450,23600,23400,1351
|
|
20231117,132200,7907409950,23400,23450,23550,23400,282
|
|
20231117,132100,7900802900,23450,23450,23450,23400,132
|
|
20231117,132000,7897708950,23450,23400,23450,23400,168
|
|
20231117,131900,7893775150,23450,23450,23450,23400,156
|
|
20231117,131800,7890118050,23400,23450,23450,23400,529
|
|
20231117,131700,7877732850,23450,23550,23550,23300,2846
|
|
20231117,131600,7811163400,23450,23450,23500,23450,166
|
|
20231117,131500,7807264650,23500,23500,23550,23450,136
|
|
20231117,131400,7804069650,23450,23550,23550,23450,375
|
|
20231117,131300,7795247750,23550,23500,23550,23500,137
|
|
20231117,131200,7792027400,23550,23550,23550,23500,482
|
|
20231117,131100,7780698750,23550,23500,23600,23450,1396
|
|
20231117,131000,7747824150,23450,23550,23550,23450,469
|
|
20231117,130900,7736779500,23450,23500,23550,23450,60
|
|
20231117,130800,7735370500,23500,23450,23500,23400,685
|
|
20231117,130700,7719281900,23450,23500,23500,23400,1620
|
|
20231117,130600,7681313500,23500,23500,23550,23500,239
|
|
20231117,130500,7675692700,23500,23450,23500,23450,160
|
|
20231117,130400,7671933900,23500,23500,23500,23450,230
|
|
20231117,130300,7666529200,23450,23450,23500,23450,193
|
|
20231117,130200,7661994900,23450,23500,23500,23450,114
|
|
20231117,130100,7659316900,23450,23500,23500,23450,183
|
|
20231117,130000,7655019200,23450,23500,23550,23450,178
|
|
20231117,125900,7650838600,23500,23450,23500,23450,110
|
|
20231117,125800,7648254650,23500,23450,23550,23400,416
|
|
20231117,125700,7638495650,23450,23450,23450,23400,122
|
|
20231117,125600,7635636750,23400,23450,23450,23400,170
|
|
20231117,125500,7631651450,23450,23450,23450,23400,552
|
|
20231117,125400,7618726950,23450,23450,23450,23400,507
|
|
20231117,125300,7606857050,23400,23500,23500,23400,178
|
|
20231117,125200,7602680050,23450,23400,23550,23400,430
|
|
20231117,125100,7592605800,23450,23550,23550,23450,1112
|
|
20231117,125000,7566525300,23500,23500,23550,23450,169
|
|
20231117,124900,7562551900,23500,23550,23550,23500,1032
|
|
20231117,124800,7538296650,23500,23550,23550,23500,42
|
|
20231117,124700,7537308900,23500,23550,23550,23500,450
|
|
20231117,124600,7526715900,23500,23500,23550,23450,294
|
|
20231117,124500,7519809450,23500,23450,23500,23450,300
|
|
20231117,124400,7512760500,23450,23500,23500,23450,61
|
|
20231117,124300,7511327150,23450,23500,23500,23450,220
|
|
20231117,124200,7506158500,23550,23500,23600,23450,223
|
|
20231117,124100,7500914000,23550,23450,23550,23450,103
|
|
20231117,124000,7498494550,23450,23500,23550,23450,314
|
|
20231117,123900,7491126400,23550,23450,23550,23450,209
|
|
20231117,123800,7486213500,23450,23450,23550,23450,110
|
|
20231117,123700,7483628500,23500,23500,23550,23450,832
|
|
20231117,123600,7464113600,23450,23550,23550,23450,136
|
|
20231117,123500,7460916200,23450,23450,23550,23450,55
|
|
20231117,123400,7459624000,23450,23500,23550,23450,192
|
|
20231117,123300,7455111600,23500,23500,23500,23450,144
|
|
20231117,123200,7451728850,23450,23500,23500,23450,126
|
|
20231117,123100,7448771100,23500,23500,23550,23450,734
|
|
20231117,123000,7431535350,23500,23550,23550,23500,88
|
|
20231117,122900,7429464400,23550,23550,23550,23500,248
|
|
20231117,122800,7423625300,23500,23500,23550,23450,110
|
|
20231117,122700,7421039200,23500,23500,23500,23450,101
|
|
20231117,122600,7418666550,23500,23500,23500,23450,500
|
|
20231117,122500,7406932400,23450,23500,23500,23450,558
|
|
20231117,122400,7393842250,23500,23450,23500,23450,247
|
|
20231117,122300,7388043900,23500,23450,23500,23450,55
|
|
20231117,122200,7386752900,23500,23450,23500,23450,228
|
|
20231117,122100,7381396650,23500,23500,23500,23450,156
|
|
20231117,122000,7377731800,23500,23450,23500,23450,215
|
|
20231117,121900,7372681100,23450,23550,23550,23450,190
|
|
20231117,121800,7368212950,23550,23500,23550,23500,73
|
|
20231117,121700,7366493900,23500,23500,23550,23450,100
|
|
20231117,121600,7364142100,23500,23450,23550,23450,173
|
|
20231117,121500,7360074300,23500,23500,23500,23450,252
|
|
20231117,121400,7354152350,23500,23500,23500,23450,140
|
|
20231117,121300,7350867600,23500,23500,23500,23450,1126
|
|
20231117,121200,7324445050,23500,23550,23550,23500,575
|
|
20231117,121100,7310924200,23500,23500,23550,23500,206
|
|
20231117,121000,7306078750,23500,23550,23550,23500,178
|
|
20231117,120900,7301888000,23500,23550,23550,23500,445
|
|
20231117,120800,7291427850,23550,23550,23550,23500,213
|
|
20231117,120700,7286412850,23500,23550,23550,23500,950
|
|
20231117,120600,7264083150,23550,23550,23550,23500,101
|
|
20231117,120500,7261706000,23500,23500,23550,23500,265
|
|
20231117,120400,7255466600,23600,23550,23600,23500,290
|
|
20231117,120300,7248641900,23600,23550,23600,23550,189
|
|
20231117,120200,7244189550,23550,23550,23650,23550,477
|
|
20231117,120100,7232952600,23600,23600,23650,23550,736
|
|
20231117,120000,7215610950,23600,23600,23600,23550,294
|
|
20231117,115900,7208674750,23600,23600,23600,23550,274
|
|
20231117,115800,7202209750,23600,23600,23600,23550,151
|
|
20231117,115700,7198646350,23600,23600,23600,23550,188
|
|
20231117,115600,7194210800,23550,23550,23600,23550,235
|
|
20231117,115500,7188671400,23600,23600,23650,23550,2522
|
|
20231117,115400,7129194300,23650,23650,23700,23600,242
|
|
20231117,115300,7123471300,23650,23650,23650,23600,383
|
|
20231117,115200,7114428450,23650,23650,23650,23600,191
|
|
20231117,115100,7109912800,23650,23650,23650,23600,342
|
|
20231117,115000,7101824750,23600,23650,23650,23600,78
|
|
20231117,114900,7099981300,23600,23650,23700,23600,318
|
|
20231117,114800,7092466000,23650,23650,23700,23600,173
|
|
20231117,114700,7088373450,23700,23600,23700,23600,221
|
|
20231117,114600,7083148300,23600,23600,23650,23600,274
|
|
20231117,114500,7076676450,23650,23650,23650,23600,53
|
|
20231117,114400,7075423600,23650,23650,23700,23600,601
|
|
20231117,114300,7061204400,23650,23750,23750,23600,763
|
|
20231117,114200,7043165350,23750,23700,23750,23650,147
|
|
20231117,114100,7039680500,23700,23700,23750,23650,112
|
|
20231117,114000,7037026850,23700,23650,23700,23650,273
|
|
20231117,113900,7030559500,23700,23650,23700,23650,253
|
|
20231117,113800,7024564750,23700,23700,23700,23650,126
|
|
20231117,113700,7021579200,23700,23800,23850,23650,243
|
|
20231117,113600,7015810800,23750,23700,23800,23700,151
|
|
20231117,113500,7012221250,23750,23750,23850,23700,136
|
|
20231117,113400,7008988350,23700,23750,23800,23700,152
|
|
20231117,113300,7005375000,23750,23800,23800,23700,253
|
|
20231117,113200,6999369300,23800,23700,23800,23650,256
|
|
20231117,113100,6993301500,23650,23750,23750,23650,311
|
|
20231117,113000,6985927500,23700,23650,23750,23650,133
|
|
20231117,112900,6982769900,23700,23650,23750,23650,142
|
|
20231117,112800,6979408700,23650,23750,23750,23650,152
|
|
20231117,112700,6975802250,23750,23650,23750,23650,130
|
|
20231117,112600,6972716500,23650,23750,23800,23650,233
|
|
20231117,112500,6967185850,23750,23650,23800,23650,664
|
|
20231117,112400,6951460200,23700,23700,23850,23650,1084
|
|
20231117,112300,6925677550,23700,23650,23750,23650,253
|
|
20231117,112200,6919675600,23700,23650,23700,23650,99
|
|
20231117,112100,6917330850,23650,23750,23800,23650,137
|
|
20231117,112000,6914082750,23650,23750,23750,23650,242
|
|
20231117,111900,6908345600,23750,23750,23750,23650,581
|
|
20231117,111800,6894597550,23750,23750,23800,23650,145
|
|
20231117,111700,6891154100,23650,23700,23700,23600,441
|
|
20231117,111600,6880719450,23650,23700,23700,23650,63
|
|
20231117,111500,6879226600,23650,23700,23700,23600,164
|
|
20231117,111400,6875341050,23700,23650,23700,23650,123
|
|
20231117,111300,6872430650,23650,23800,23800,23650,596
|
|
20231117,111200,6858303600,23700,23800,23800,23700,195
|
|
20231117,111100,6853670500,23750,23800,23800,23700,118
|
|
20231117,111000,6850865900,23800,23700,23800,23700,219
|
|
20231117,110900,6845670800,23700,23750,23800,23700,226
|
|
20231117,110800,6840303300,23800,23750,23800,23700,55
|
|
20231117,110700,6838996850,23750,23750,23800,23750,734
|
|
20231117,110600,6821557000,23800,23800,23800,23750,57
|
|
20231117,110500,6820201300,23750,23700,23800,23700,233
|
|
20231117,110400,6814660000,23700,23750,23800,23700,74
|
|
20231117,110300,6812903300,23700,23750,23800,23700,171
|
|
20231117,110200,6808839450,23700,23700,23800,23700,445
|
|
20231117,110100,6798271550,23650,23750,23750,23650,488
|
|
20231117,110000,6786702750,23750,23750,23750,23700,98
|
|
20231117,105900,6784375550,23700,23750,23750,23700,169
|
|
20231117,105800,6780362050,23750,23750,23750,23600,3245
|
|
20231117,105700,6703728200,23750,23700,23750,23700,356
|
|
20231117,105600,6695283600,23750,23750,23750,23700,120
|
|
20231117,105500,6692435300,23700,23800,23850,23700,473
|
|
20231117,105400,6681209600,23750,23750,23800,23700,398
|
|
20231117,105300,6671750050,23750,23750,23750,23700,61
|
|
20231117,105200,6670301400,23750,23750,23750,23700,64
|
|
20231117,105100,6668781450,23750,23750,23750,23650,582
|
|
20231117,105000,6654971150,23750,23700,23750,23650,632
|
|
20231117,104900,6639992250,23650,23750,23750,23650,883
|
|
20231117,104800,6619085400,23750,23800,23800,23650,432
|
|
20231117,104700,6608833100,23750,23800,23800,23750,114
|
|
20231117,104600,6606120600,23750,23800,23800,23750,110
|
|
20231117,104500,6603502700,23800,23850,23850,23750,426
|
|
20231117,104400,6593369600,23850,23850,23850,23800,763
|
|
20231117,104300,6575197600,23900,23850,23900,23850,164
|
|
20231117,104200,6571278300,23850,23850,23900,23800,88
|
|
20231117,104100,6569178500,23850,23700,23850,23700,373
|
|
20231117,104000,6560313350,23900,23850,23900,23700,428
|
|
20231117,103900,6550149250,23900,23750,23900,23750,882
|
|
20231117,103800,6529121850,23800,23800,23800,23750,364
|
|
20231117,103700,6520458700,23800,23850,23850,23750,106
|
|
20231117,103600,6517932550,23800,23850,23850,23700,1019
|
|
20231117,103500,6493715600,23750,23750,23850,23750,943
|
|
20231117,103400,6471300000,23750,23800,23800,23650,505
|
|
20231117,103300,6459326750,23600,23700,23800,23600,1382
|
|
20231117,103200,6426624900,23750,23750,23800,23700,1561
|
|
20231117,103100,6389579350,23800,23750,23800,23650,1934
|
|
20231117,103000,6343688700,23750,23600,23750,23600,376
|
|
20231117,102900,6334788100,23700,23550,23700,23500,2701
|
|
20231117,102800,6271193350,23600,23700,23700,23600,2720
|
|
20231117,102700,6206959800,23650,23650,23700,23650,527
|
|
20231117,102600,6194479850,23700,23750,23750,23650,1546
|
|
20231117,102500,6157900050,23700,23750,23800,23700,435
|
|
20231117,102400,6147573900,23750,23750,23800,23700,244
|
|
20231117,102300,6141782200,23800,23700,23800,23700,468
|
|
20231117,102200,6130671650,23700,23700,23750,23700,348
|
|
20231117,102100,6122419300,23750,23700,23750,23700,501
|
|
20231117,102000,6110530550,23750,23800,23800,23700,384
|
|
20231117,101900,6101418550,23800,23750,23800,23700,793
|
|
20231117,101800,6082586750,23750,23750,23800,23750,326
|
|
20231117,101700,6074841450,23800,23750,23800,23700,1730
|
|
20231117,101600,6033749200,23700,23700,23750,23700,213
|
|
20231117,101500,6028699500,23700,23600,23750,23600,669
|
|
20231117,101400,6012871950,23650,23700,23750,23550,2247
|
|
20231117,101300,5959782250,23750,23950,23950,23700,2807
|
|
20231117,101200,5892928200,23950,23900,23950,23850,775
|
|
20231117,101100,5874416550,23850,23800,23900,23750,978
|
|
20231117,101000,5851126650,23800,23750,23800,23700,371
|
|
20231117,100900,5842313250,23750,23900,23950,23600,11746
|
|
20231117,100800,5563588050,23850,24000,24100,23800,5063
|
|
20231117,100700,5442456950,24050,24200,24200,24000,2700
|
|
20231117,100600,5377362550,24200,24300,24350,24200,1191
|
|
20231117,100500,5348432650,24300,24350,24400,24300,1889
|
|
20231117,100400,5302440900,24350,24300,24400,24300,541
|
|
20231117,100300,5289250050,24300,24400,24400,24300,1504
|
|
20231117,100200,5252613400,24350,24400,24400,24350,205
|
|
20231117,100100,5247615950,24350,24350,24450,24350,7023
|
|
20231117,100000,5076325350,24300,24300,24350,24300,933
|
|
20231117,095900,5053616150,24350,24300,24350,24300,977
|
|
20231117,095800,5029858750,24350,24350,24350,24300,1050
|
|
20231117,095700,5004296750,24350,24150,24350,24150,3463
|
|
20231117,095600,4920215700,24150,24200,24250,24100,270
|
|
20231117,095500,4913683950,24250,24150,24300,24150,4522
|
|
20231117,095400,4804046250,24150,24150,24200,24000,538
|
|
20231117,095300,4791066700,24200,24250,24250,24150,1218
|
|
20231117,095200,4761581600,24250,24150,24250,24150,666
|
|
20231117,095100,4745458250,24150,24200,24250,24050,4032
|
|
20231117,095000,4647952000,24150,24100,24200,24100,2204
|
|
20231117,094900,4594743650,24100,24100,24200,24050,4860
|
|
20231117,094800,4477488750,24050,24000,24100,23950,3062
|
|
20231117,094700,4403965950,24000,23950,24000,23900,1341
|
|
20231117,094600,4371798950,23900,23900,23900,23850,613
|
|
20231117,094500,4357157550,23850,23900,23900,23800,1191
|
|
20231117,094400,4328748100,23850,23900,24000,23800,593
|
|
20231117,094300,4314582500,23850,23850,23900,23800,612
|
|
20231117,094200,4299983150,23850,23850,23900,23750,1207
|
|
20231117,094100,4271189800,23850,23850,23850,23750,1082
|
|
20231117,094000,4245417650,23850,23850,23850,23700,745
|
|
20231117,093900,4227696250,23850,23800,23850,23750,1105
|
|
20231117,093800,4201418900,23800,23850,23850,23700,1620
|
|
20231117,093700,4162915900,23750,23850,23850,23750,1806
|
|
20231117,093600,4119958350,23850,23900,23900,23800,1561
|
|
20231117,093500,4082695550,23900,23900,24050,23900,1458
|
|
20231117,093400,4047722950,24000,24000,24000,23900,2149
|
|
20231117,093300,3996221300,23950,24000,24050,23900,1843
|
|
20231117,093200,3952006150,24050,24000,24050,23900,2618
|
|
20231117,093100,3889187550,24000,24000,24050,23950,1781
|
|
20231117,093000,3846437300,24050,24000,24050,23900,6119
|
|
20231117,092900,3699647150,24050,24100,24100,24000,417
|
|
20231117,092800,3689628000,24050,24100,24100,24000,517
|
|
20231117,092700,3677195800,24000,24050,24100,24000,719
|
|
20231117,092600,3659916350,24100,24100,24150,24050,858
|
|
20231117,092500,3639260000,24050,24100,24150,24000,447
|
|
20231117,092400,3628509250,24050,24000,24100,24000,1393
|
|
20231117,092300,3595004950,24050,24000,24050,23900,10511
|
|
20231117,092200,3342767300,24050,24000,24150,24000,1038
|
|
20231117,092100,3317818350,24050,24100,24150,24000,1515
|
|
20231117,092000,3281403400,24100,24100,24100,24050,1637
|
|
20231117,091900,3242022800,24100,24100,24250,24100,2419
|
|
20231117,091800,3183500800,24100,24200,24200,24100,955
|
|
20231117,091700,3160452050,24200,24050,24200,24000,2896
|
|
20231117,091600,3090619900,24000,24100,24100,24000,1090
|
|
20231117,091500,3064423300,24000,24050,24150,24000,2286
|
|
20231117,091400,3009496300,24050,24100,24100,24000,2685
|
|
20231117,091300,2945016050,24100,24000,24100,24000,1063
|
|
20231117,091200,2919442650,24000,23800,24150,23750,15449
|
|
20231117,091100,2550014150,23600,23600,23600,23600,0
|
|
20231117,091000,2550014150,23600,23600,23600,23600,0
|
|
20231117,090900,2550014150,23600,24350,24350,23600,10895
|
|
20231117,090800,2289303000,24300,24200,24400,24200,4132
|
|
20231117,090700,2188736600,24300,24100,24300,24000,10423
|
|
20231117,090600,1936774150,24100,24200,24200,24050,2309
|
|
20231117,090500,1880963550,24150,24150,24200,24100,3104
|
|
20231117,090400,1805979200,24150,24100,24250,24100,9702
|
|
20231117,090300,1571306000,24150,23800,24150,23800,15543
|
|
20231117,090200,1197719500,23850,24050,24150,23800,9145
|
|
20231117,090100,979049450,24050,24300,24500,23950,17077
|
|
20231117,090000,565906450,24400,23650,24400,23650,23723
|