614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,191100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,191000,23502827250,24350,24350,24350,24350,0
|
|
20231101,190900,23502827250,24350,24350,24350,24350,0
|
|
20231101,190800,23502827250,24350,24350,24350,24350,0
|
|
20231101,190700,23502827250,24350,24350,24350,24350,0
|
|
20231101,190600,23502827250,24350,24350,24350,24350,0
|
|
20231101,190500,23502827250,24350,24350,24350,24350,0
|
|
20231101,190400,23502827250,24350,24350,24350,24350,0
|
|
20231101,190300,23502827250,24350,24350,24350,24350,0
|
|
20231101,190200,23502827250,24350,24350,24350,24350,0
|
|
20231101,190100,23502827250,24350,24350,24350,24350,0
|
|
20231101,190000,23502827250,24350,24350,24350,24350,0
|
|
20231101,185900,23502827250,24350,24350,24350,24350,0
|
|
20231101,185800,23502827250,24350,24350,24350,24350,0
|
|
20231101,185700,23502827250,24350,24350,24350,24350,0
|
|
20231101,185600,23502827250,24350,24350,24350,24350,0
|
|
20231101,185500,23502827250,24350,24350,24350,24350,0
|
|
20231101,185400,23502827250,24350,24350,24350,24350,0
|
|
20231101,185300,23502827250,24350,24350,24350,24350,0
|
|
20231101,185200,23502827250,24350,24350,24350,24350,0
|
|
20231101,185100,23502827250,24350,24350,24350,24350,0
|
|
20231101,185000,23502827250,24350,24350,24350,24350,0
|
|
20231101,184900,23502827250,24350,24350,24350,24350,0
|
|
20231101,184800,23502827250,24350,24350,24350,24350,0
|
|
20231101,184700,23502827250,24350,24350,24350,24350,0
|
|
20231101,184600,23502827250,24350,24350,24350,24350,0
|
|
20231101,184500,23502827250,24350,24350,24350,24350,0
|
|
20231101,184400,23502827250,24350,24350,24350,24350,0
|
|
20231101,184300,23502827250,24350,24350,24350,24350,0
|
|
20231101,184200,23502827250,24350,24350,24350,24350,0
|
|
20231101,184100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,184000,23502827250,24350,24350,24350,24350,0
|
|
20231101,183900,23502827250,24350,24350,24350,24350,0
|
|
20231101,183800,23502827250,24350,24350,24350,24350,0
|
|
20231101,183700,23502827250,24350,24350,24350,24350,0
|
|
20231101,183600,23502827250,24350,24350,24350,24350,0
|
|
20231101,183500,23502827250,24350,24350,24350,24350,0
|
|
20231101,183400,23502827250,24350,24350,24350,24350,0
|
|
20231101,183300,23502827250,24350,24350,24350,24350,0
|
|
20231101,183200,23502827250,24350,24350,24350,24350,0
|
|
20231101,183100,23502827250,24350,24350,24350,24350,0
|
|
20231101,183000,23502827250,24350,24350,24350,24350,0
|
|
20231101,182900,23502827250,24350,24350,24350,24350,0
|
|
20231101,182800,23502827250,24350,24350,24350,24350,0
|
|
20231101,182700,23502827250,24350,24350,24350,24350,0
|
|
20231101,182600,23502827250,24350,24350,24350,24350,0
|
|
20231101,182500,23502827250,24350,24350,24350,24350,0
|
|
20231101,182400,23502827250,24350,24350,24350,24350,0
|
|
20231101,182300,23502827250,24350,24350,24350,24350,0
|
|
20231101,182200,23502827250,24350,24350,24350,24350,0
|
|
20231101,182100,23502827250,24350,24350,24350,24350,0
|
|
20231101,182000,23502827250,24350,24350,24350,24350,0
|
|
20231101,181900,23502827250,24350,24350,24350,24350,0
|
|
20231101,181800,23502827250,24350,24350,24350,24350,0
|
|
20231101,181700,23502827250,24350,24350,24350,24350,0
|
|
20231101,181600,23502827250,24350,24350,24350,24350,0
|
|
20231101,181500,23502827250,24350,24350,24350,24350,0
|
|
20231101,181400,23502827250,24350,24350,24350,24350,0
|
|
20231101,181300,23502827250,24350,24350,24350,24350,0
|
|
20231101,181200,23502827250,24350,24350,24350,24350,0
|
|
20231101,181100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,181000,23502827250,24350,24350,24350,24350,0
|
|
20231101,180900,23502827250,24350,24350,24350,24350,0
|
|
20231101,180800,23502827250,24350,24350,24350,24350,0
|
|
20231101,180700,23502827250,24350,24350,24350,24350,0
|
|
20231101,180600,23502827250,24350,24350,24350,24350,0
|
|
20231101,180500,23502827250,24350,24350,24350,24350,0
|
|
20231101,180400,23502827250,24350,24350,24350,24350,0
|
|
20231101,180300,23502827250,24350,24350,24350,24350,0
|
|
20231101,180200,23502827250,24350,24350,24350,24350,0
|
|
20231101,180100,23502827250,24350,24350,24350,24350,0
|
|
20231101,180000,23502827250,24350,24350,24350,24350,0
|
|
20231101,175900,23502827250,24350,24350,24350,24350,0
|
|
20231101,175800,23502827250,24350,24350,24350,24350,0
|
|
20231101,175700,23502827250,24350,24350,24350,24350,0
|
|
20231101,175600,23502827250,24350,24350,24350,24350,0
|
|
20231101,175500,23502827250,24350,24350,24350,24350,0
|
|
20231101,175400,23502827250,24350,24350,24350,24350,0
|
|
20231101,175300,23502827250,24350,24350,24350,24350,0
|
|
20231101,175200,23502827250,24350,24350,24350,24350,0
|
|
20231101,175100,23502827250,24350,24350,24350,24350,0
|
|
20231101,175000,23502827250,24350,24350,24350,24350,0
|
|
20231101,174900,23502827250,24350,24350,24350,24350,0
|
|
20231101,174800,23502827250,24350,24350,24350,24350,0
|
|
20231101,174700,23502827250,24350,24350,24350,24350,0
|
|
20231101,174600,23502827250,24350,24350,24350,24350,0
|
|
20231101,174500,23502827250,24350,24350,24350,24350,0
|
|
20231101,174400,23502827250,24350,24350,24350,24350,0
|
|
20231101,174300,23502827250,24350,24350,24350,24350,0
|
|
20231101,174200,23502827250,24350,24350,24350,24350,0
|
|
20231101,174100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,174000,23502827250,24350,24350,24350,24350,0
|
|
20231101,173900,23502827250,24350,24350,24350,24350,0
|
|
20231101,173800,23502827250,24350,24350,24350,24350,0
|
|
20231101,173700,23502827250,24350,24350,24350,24350,0
|
|
20231101,173600,23502827250,24350,24350,24350,24350,0
|
|
20231101,173500,23502827250,24350,24350,24350,24350,0
|
|
20231101,173400,23502827250,24350,24350,24350,24350,0
|
|
20231101,173300,23502827250,24350,24350,24350,24350,0
|
|
20231101,173200,23502827250,24350,24350,24350,24350,0
|
|
20231101,173100,23502827250,24350,24350,24350,24350,0
|
|
20231101,173000,23502827250,24350,24350,24350,24350,0
|
|
20231101,172900,23502827250,24350,24350,24350,24350,0
|
|
20231101,172800,23502827250,24350,24350,24350,24350,0
|
|
20231101,172700,23502827250,24350,24350,24350,24350,0
|
|
20231101,172600,23502827250,24350,24350,24350,24350,0
|
|
20231101,172500,23502827250,24350,24350,24350,24350,0
|
|
20231101,172400,23502827250,24350,24350,24350,24350,0
|
|
20231101,172300,23502827250,24350,24350,24350,24350,0
|
|
20231101,172200,23502827250,24350,24350,24350,24350,0
|
|
20231101,172100,23502827250,24350,24350,24350,24350,0
|
|
20231101,172000,23502827250,24350,24350,24350,24350,0
|
|
20231101,171900,23502827250,24350,24350,24350,24350,0
|
|
20231101,171800,23502827250,24350,24350,24350,24350,0
|
|
20231101,171700,23502827250,24350,24350,24350,24350,0
|
|
20231101,171600,23502827250,24350,24350,24350,24350,0
|
|
20231101,171500,23502827250,24350,24350,24350,24350,0
|
|
20231101,171400,23502827250,24350,24350,24350,24350,0
|
|
20231101,171300,23502827250,24350,24350,24350,24350,0
|
|
20231101,171200,23502827250,24350,24350,24350,24350,0
|
|
20231101,171100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,171000,23502827250,24350,24350,24350,24350,0
|
|
20231101,170900,23502827250,24350,24350,24350,24350,0
|
|
20231101,170800,23502827250,24350,24350,24350,24350,0
|
|
20231101,170700,23502827250,24350,24350,24350,24350,0
|
|
20231101,170600,23502827250,24350,24350,24350,24350,0
|
|
20231101,170500,23502827250,24350,24350,24350,24350,0
|
|
20231101,170400,23502827250,24350,24350,24350,24350,0
|
|
20231101,170300,23502827250,24350,24350,24350,24350,0
|
|
20231101,170200,23502827250,24350,24350,24350,24350,0
|
|
20231101,170100,23502827250,24350,24350,24350,24350,0
|
|
20231101,170000,23502827250,24350,24350,24350,24350,0
|
|
20231101,165900,23502827250,24350,24350,24350,24350,0
|
|
20231101,165800,23502827250,24350,24350,24350,24350,0
|
|
20231101,165700,23502827250,24350,24350,24350,24350,0
|
|
20231101,165600,23502827250,24350,24350,24350,24350,0
|
|
20231101,165500,23502827250,24350,24350,24350,24350,0
|
|
20231101,165400,23502827250,24350,24350,24350,24350,0
|
|
20231101,165300,23502827250,24350,24350,24350,24350,0
|
|
20231101,165200,23502827250,24350,24350,24350,24350,0
|
|
20231101,165100,23502827250,24350,24350,24350,24350,0
|
|
20231101,165000,23502827250,24350,24350,24350,24350,0
|
|
20231101,164900,23502827250,24350,24350,24350,24350,0
|
|
20231101,164800,23502827250,24350,24350,24350,24350,0
|
|
20231101,164700,23502827250,24350,24350,24350,24350,0
|
|
20231101,164600,23502827250,24350,24350,24350,24350,0
|
|
20231101,164500,23502827250,24350,24350,24350,24350,0
|
|
20231101,164400,23502827250,24350,24350,24350,24350,0
|
|
20231101,164300,23502827250,24350,24350,24350,24350,0
|
|
20231101,164200,23502827250,24350,24350,24350,24350,0
|
|
20231101,164100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,164000,23502827250,24350,24350,24350,24350,0
|
|
20231101,163900,23502827250,24350,24350,24350,24350,0
|
|
20231101,163800,23502827250,24350,24350,24350,24350,0
|
|
20231101,163700,23502827250,24350,24350,24350,24350,0
|
|
20231101,163600,23502827250,24350,24350,24350,24350,0
|
|
20231101,163500,23502827250,24350,24350,24350,24350,0
|
|
20231101,163400,23502827250,24350,24350,24350,24350,0
|
|
20231101,163300,23502827250,24350,24350,24350,24350,0
|
|
20231101,163200,23502827250,24350,24350,24350,24350,0
|
|
20231101,163100,23502827250,24350,24350,24350,24350,0
|
|
20231101,163000,23502827250,24350,24350,24350,24350,0
|
|
20231101,162900,23502827250,24350,24350,24350,24350,0
|
|
20231101,162800,23502827250,24350,24350,24350,24350,0
|
|
20231101,162700,23502827250,24350,24350,24350,24350,0
|
|
20231101,162600,23502827250,24350,24350,24350,24350,0
|
|
20231101,162500,23502827250,24350,24350,24350,24350,0
|
|
20231101,162400,23502827250,24350,24350,24350,24350,0
|
|
20231101,162300,23502827250,24350,24350,24350,24350,0
|
|
20231101,162200,23502827250,24350,24350,24350,24350,0
|
|
20231101,162100,23502827250,24350,24350,24350,24350,0
|
|
20231101,162000,23502827250,24350,24350,24350,24350,0
|
|
20231101,161900,23502827250,24350,24350,24350,24350,0
|
|
20231101,161800,23502827250,24350,24350,24350,24350,0
|
|
20231101,161700,23502827250,24350,24350,24350,24350,0
|
|
20231101,161600,23502827250,24350,24350,24350,24350,0
|
|
20231101,161500,23502827250,24350,24350,24350,24350,0
|
|
20231101,161400,23502827250,24350,24350,24350,24350,0
|
|
20231101,161300,23502827250,24350,24350,24350,24350,0
|
|
20231101,161200,23502827250,24350,24350,24350,24350,0
|
|
20231101,161100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,161000,23502827250,24350,24350,24350,24350,0
|
|
20231101,160900,23502827250,24350,24350,24350,24350,0
|
|
20231101,160800,23502827250,24350,24350,24350,24350,0
|
|
20231101,160700,23502827250,24350,24350,24350,24350,0
|
|
20231101,160600,23502827250,24350,24350,24350,24350,0
|
|
20231101,160500,23502827250,24350,24350,24350,24350,0
|
|
20231101,160400,23502827250,24350,24350,24350,24350,0
|
|
20231101,160300,23502827250,24350,24350,24350,24350,0
|
|
20231101,160200,23502827250,24350,24350,24350,24350,0
|
|
20231101,160100,23502827250,24350,24350,24350,24350,0
|
|
20231101,160000,23502827250,24350,24350,24350,24350,0
|
|
20231101,155900,23502827250,24350,24350,24350,24350,0
|
|
20231101,155800,23502827250,24350,24350,24350,24350,0
|
|
20231101,155700,23502827250,24350,24350,24350,24350,0
|
|
20231101,155600,23502827250,24350,24350,24350,24350,0
|
|
20231101,155500,23502827250,24350,24350,24350,24350,0
|
|
20231101,155400,23502827250,24350,24350,24350,24350,0
|
|
20231101,155300,23502827250,24350,24350,24350,24350,0
|
|
20231101,155200,23502827250,24350,24350,24350,24350,0
|
|
20231101,155100,23502827250,24350,24350,24350,24350,0
|
|
20231101,155000,23502827250,24350,24350,24350,24350,0
|
|
20231101,154900,23502827250,24350,24350,24350,24350,0
|
|
20231101,154800,23502827250,24350,24350,24350,24350,0
|
|
20231101,154700,23502827250,24350,24350,24350,24350,0
|
|
20231101,154600,23502827250,24350,24350,24350,24350,0
|
|
20231101,154500,23502827250,24350,24350,24350,24350,0
|
|
20231101,154400,23502827250,24350,24350,24350,24350,0
|
|
20231101,154300,23502827250,24350,24350,24350,24350,0
|
|
20231101,154200,23502827250,24350,24350,24350,24350,0
|
|
20231101,154100,23502827250,24350,24350,24350,24350,66496
|
|
20231101,154000,23502827250,24350,24350,24350,24350,0
|
|
20231101,153900,23502827250,24350,24350,24350,24350,0
|
|
20231101,153800,23502827250,24350,24350,24350,24350,0
|
|
20231101,153700,23502827250,24350,24350,24350,24350,0
|
|
20231101,153600,23502827250,24350,24350,24350,24350,0
|
|
20231101,153500,23502827250,24350,24350,24350,24350,0
|
|
20231101,153400,23502827250,24350,24350,24350,24350,0
|
|
20231101,153300,23502827250,24350,24350,24350,24350,0
|
|
20231101,153200,23502827250,24350,24350,24350,24350,0
|
|
20231101,153100,23502827250,24350,24350,24350,24350,0
|
|
20231101,153000,23502827250,24350,24350,24350,24350,66496
|
|
20231101,152900,21883649650,24400,24400,24400,24400,0
|
|
20231101,152800,21883649650,24400,24400,24400,24400,0
|
|
20231101,152700,21883649650,24400,24400,24400,24400,0
|
|
20231101,152600,21883649650,24400,24400,24400,24400,0
|
|
20231101,152500,21883649650,24400,24400,24400,24400,0
|
|
20231101,152400,21883649650,24400,24400,24400,24400,0
|
|
20231101,152300,21883649650,24400,24400,24400,24400,0
|
|
20231101,152200,21883649650,24400,24400,24400,24400,0
|
|
20231101,152100,21883649650,24400,24400,24400,24400,0
|
|
20231101,152000,21883649650,24400,24400,24400,24400,0
|
|
20231101,151900,21883649650,24400,24400,24400,24350,2368
|
|
20231101,151800,21825905550,24350,24350,24400,24350,3517
|
|
20231101,151700,21740092950,24350,24400,24400,24350,2291
|
|
20231101,151600,21684211800,24400,24350,24400,24350,4589
|
|
20231101,151500,21572337900,24400,24450,24450,24350,2942
|
|
20231101,151400,21500557150,24400,24400,24450,24350,4815
|
|
20231101,151300,21383052550,24400,24400,24450,24350,6600
|
|
20231101,151200,21221985850,24400,24400,24450,24350,6317
|
|
20231101,151100,21067850750,24400,24400,24400,24350,8110
|
|
20231101,151000,20869988400,24400,24350,24400,24350,5468
|
|
20231101,150900,20736582900,24400,24300,24400,24300,5183
|
|
20231101,150800,20610153700,24350,24350,24400,24300,8367
|
|
20231101,150700,20406372600,24400,24350,24400,24300,6115
|
|
20231101,150600,20257334150,24350,24300,24350,24300,4497
|
|
20231101,150500,20147837200,24350,24350,24350,24300,4905
|
|
20231101,150400,20028402400,24350,24350,24350,24300,6244
|
|
20231101,150300,19876364200,24350,24350,24350,24300,2365
|
|
20231101,150200,19818785450,24350,24350,24350,24300,1453
|
|
20231101,150100,19783409050,24300,24350,24350,24300,1915
|
|
20231101,150000,19736864150,24300,24300,24350,24300,4302
|
|
20231101,145900,19632284150,24300,24300,24350,24300,4385
|
|
20231101,145800,19525530800,24300,24250,24350,24250,7501
|
|
20231101,145700,19342885850,24350,24300,24350,24250,4467
|
|
20231101,145600,19234350500,24300,24300,24300,24250,2482
|
|
20231101,145500,19174047650,24300,24250,24300,24250,5904
|
|
20231101,145400,19030645750,24250,24300,24300,24250,2540
|
|
20231101,145300,18968945650,24300,24250,24300,24200,12135
|
|
20231101,145200,18674427900,24200,24200,24250,24200,1242
|
|
20231101,145100,18644341300,24150,24200,24250,24150,7963
|
|
20231101,145000,18451648500,24150,24150,24200,24150,1641
|
|
20231101,144900,18411957200,24150,24250,24250,24150,14892
|
|
20231101,144800,18051576750,24200,24250,24250,24200,1504
|
|
20231101,144700,18015156100,24250,24250,24250,24200,1188
|
|
20231101,144600,17986378400,24250,24250,24250,24200,2022
|
|
20231101,144500,17937390000,24250,24200,24250,24200,649
|
|
20231101,144400,17921677350,24250,24200,24250,24200,963
|
|
20231101,144300,17898331700,24250,24250,24250,24200,1445
|
|
20231101,144200,17863324600,24200,24250,24250,24200,575
|
|
20231101,144100,17849388700,24200,24200,24250,24200,607
|
|
20231101,144000,17834676150,24250,24300,24300,24200,16503
|
|
20231101,143900,17434590550,24300,24300,24300,24250,800
|
|
20231101,143800,17415151850,24300,24250,24300,24250,587
|
|
20231101,143700,17400893700,24250,24300,24300,24250,1672
|
|
20231101,143600,17360285700,24300,24200,24300,24200,4900
|
|
20231101,143500,17241461100,24200,24250,24250,24200,1160
|
|
20231101,143400,17213349500,24250,24250,24250,24200,1233
|
|
20231101,143300,17183473500,24250,24250,24250,24200,4365
|
|
20231101,143200,17077626050,24250,24250,24250,24200,688
|
|
20231101,143100,17060961350,24200,24250,24250,24200,529
|
|
20231101,143000,17048138550,24250,24250,24250,24200,1778
|
|
20231101,142900,17005026550,24250,24250,24250,24200,805
|
|
20231101,142800,16985526850,24250,24250,24250,24200,974
|
|
20231101,142700,16961914650,24250,24250,24250,24200,802
|
|
20231101,142600,16942472500,24250,24250,24250,24200,2359
|
|
20231101,142500,16885288300,24200,24250,24250,24200,1596
|
|
20231101,142400,16846598200,24250,24250,24250,24200,1007
|
|
20231101,142300,16822186800,24200,24250,24250,24200,875
|
|
20231101,142200,16800987850,24250,24200,24250,24200,651
|
|
20231101,142100,16785204200,24250,24200,24250,24150,4413
|
|
20231101,142000,16678388700,24200,24200,24200,24150,1148
|
|
20231101,141900,16650611250,24150,24150,24200,24150,1380
|
|
20231101,141800,16617223200,24200,24200,24200,24150,1592
|
|
20231101,141700,16578716600,24200,24150,24200,24150,1518
|
|
20231101,141600,16541984250,24150,24150,24200,24150,1148
|
|
20231101,141500,16514225300,24150,24200,24200,24150,2192
|
|
20231101,141400,16461215250,24150,24150,24200,24100,1344
|
|
20231101,141300,16428734650,24200,24100,24200,24100,2052
|
|
20231101,141200,16379182200,24100,24150,24200,24100,2499
|
|
20231101,141100,16318851500,24150,24150,24150,24100,1445
|
|
20231101,141000,16283963950,24150,24150,24150,24100,1796
|
|
20231101,140900,16240615500,24100,24150,24150,24100,1166
|
|
20231101,140800,16212459150,24150,24150,24200,24100,5325
|
|
20231101,140700,16083842150,24150,24200,24200,24150,2013
|
|
20231101,140600,16035145900,24150,24200,24200,24150,1287
|
|
20231101,140500,16004009150,24200,24200,24200,24150,1007
|
|
20231101,140400,15979647950,24150,24200,24200,24150,1891
|
|
20231101,140300,15933903200,24150,24200,24200,24150,1198
|
|
20231101,140200,15904939450,24200,24150,24200,24150,763
|
|
20231101,140100,15886481550,24200,24200,24200,24150,2080
|
|
20231101,140000,15836164500,24150,24150,24200,24150,767
|
|
20231101,135900,15817605750,24150,24150,24200,24150,1381
|
|
20231101,135800,15784203000,24200,24150,24200,24100,1214
|
|
20231101,135700,15754829500,24150,24200,24200,24100,1536
|
|
20231101,135600,15717690100,24200,24150,24200,24150,2644
|
|
20231101,135500,15653807950,24200,24150,24200,24150,1327
|
|
20231101,135400,15621694900,24200,24150,24200,24100,1666
|
|
20231101,135300,15581426350,24150,24200,24200,24150,1504
|
|
20231101,135200,15545046500,24200,24150,24200,24150,934
|
|
20231101,135100,15522446000,24150,24150,24200,24150,1229
|
|
20231101,135000,15492706450,24200,24200,24200,24150,3242
|
|
20231101,134900,15414357500,24200,24250,24250,24200,1593
|
|
20231101,134800,15375783650,24200,24200,24250,24150,1347
|
|
20231101,134700,15343180100,24150,24200,24200,24150,1299
|
|
20231101,134600,15311762500,24200,24200,24200,24150,2986
|
|
20231101,134500,15239504150,24200,24200,24200,24150,1213
|
|
20231101,134400,15210170850,24200,24150,24200,24150,952
|
|
20231101,134300,15187141450,24200,24200,24200,24150,5379
|
|
20231101,134200,15056974600,24200,24100,24200,24100,4163
|
|
20231101,134100,14956424950,24150,24100,24150,24100,1199
|
|
20231101,134000,14927487300,24150,24150,24150,24050,727
|
|
20231101,133900,14909948200,24100,24150,24150,24050,1510
|
|
20231101,133800,14873562100,24050,24100,24150,24050,2242
|
|
20231101,133700,14819519250,24150,24100,24150,24100,364
|
|
20231101,133600,14810737500,24100,24150,24150,24100,1286
|
|
20231101,133500,14779712850,24150,24100,24150,24100,3498
|
|
20231101,133400,14695361050,24150,24100,24150,24100,883
|
|
20231101,133300,14674067050,24100,24150,24150,24100,988
|
|
20231101,133200,14650220050,24150,24150,24150,24100,1165
|
|
20231101,133100,14622101100,24100,24150,24150,24100,1138
|
|
20231101,133000,14594655100,24100,24100,24150,24100,1080
|
|
20231101,132900,14568595300,24150,24150,24150,24100,987
|
|
20231101,132800,14544771750,24150,24150,24150,24100,1151
|
|
20231101,132700,14517002450,24150,24150,24200,24100,2719
|
|
20231101,132600,14451376800,24150,24200,24200,24100,1778
|
|
20231101,132500,14408429400,24200,24100,24200,24100,1050
|
|
20231101,132400,14383055200,24100,24150,24200,24100,3782
|
|
20231101,132300,14291725050,24150,24100,24150,24100,1465
|
|
20231101,132200,14256363100,24100,24150,24150,24100,946
|
|
20231101,132100,14233524850,24150,24100,24150,24100,507
|
|
20231101,132000,14221283750,24150,24150,24150,24100,901
|
|
20231101,131900,14199546800,24150,24150,24150,24100,1207
|
|
20231101,131800,14170404850,24150,24100,24150,24100,366
|
|
20231101,131700,14161576600,24100,24100,24150,24100,1217
|
|
20231101,131600,14132206000,24150,24150,24150,24100,1104
|
|
20231101,131500,14105546500,24150,24150,24150,24100,611
|
|
20231101,131400,14090791400,24100,24100,24150,24100,706
|
|
20231101,131300,14073761850,24150,24100,24150,24100,416
|
|
20231101,131200,14063719500,24150,24150,24150,24100,949
|
|
20231101,131100,14040801650,24100,24150,24150,24100,694
|
|
20231101,131000,14024058950,24150,24150,24150,24100,876
|
|
20231101,130900,14002910300,24150,24100,24150,24100,1517
|
|
20231101,130800,13966322300,24100,24150,24150,24100,980
|
|
20231101,130700,13942671000,24100,24100,24150,24050,1476
|
|
20231101,130600,13907085350,24150,24150,24150,24050,1039
|
|
20231101,130500,13882015600,24150,24100,24150,24050,1539
|
|
20231101,130400,13844925200,24150,24100,24150,24100,1930
|
|
20231101,130300,13798399650,24150,24150,24150,24100,1402
|
|
20231101,130200,13764572150,24150,24150,24150,24100,697
|
|
20231101,130100,13747743900,24150,24150,24150,24100,1732
|
|
20231101,130000,13705972650,24150,24150,24150,24100,1225
|
|
20231101,125900,13676417350,24150,24100,24150,24100,740
|
|
20231101,125800,13658547150,24150,24200,24200,24100,1038
|
|
20231101,125700,13633489700,24200,24200,24200,24100,1026
|
|
20231101,125600,13608692200,24150,24150,24200,24100,685
|
|
20231101,125500,13592141650,24150,24150,24150,24100,1527
|
|
20231101,125400,13555266600,24100,24150,24150,24100,740
|
|
20231101,125300,13537399000,24150,24150,24150,24150,724
|
|
20231101,125200,13519914400,24150,24150,24150,24100,812
|
|
20231101,125100,13500323800,24150,24100,24150,24100,867
|
|
20231101,125000,13479393500,24100,24200,24200,24100,3102
|
|
20231101,124900,13404463100,24200,24200,24200,24150,4954
|
|
20231101,124800,13284784350,24200,24200,24200,24150,1590
|
|
20231101,124700,13246307300,24200,24250,24250,24150,6805
|
|
20231101,124600,13081603300,24250,24250,24250,24200,1508
|
|
20231101,124500,13045065950,24250,24250,24250,24200,1161
|
|
20231101,124400,13016915250,24200,24250,24250,24200,577
|
|
20231101,124300,13002944200,24250,24250,24250,24250,1250
|
|
20231101,124200,12972631700,24250,24250,24250,24200,694
|
|
20231101,124100,12955806550,24250,24250,24250,24200,1156
|
|
20231101,124000,12927791350,24200,24250,24250,24200,932
|
|
20231101,123900,12905191000,24250,24300,24300,24200,1272
|
|
20231101,123800,12874325050,24300,24200,24300,24200,4916
|
|
20231101,123700,12755244450,24300,24250,24300,24200,5105
|
|
20231101,123600,12631432250,24250,24250,24250,24200,422
|
|
20231101,123500,12621201500,24250,24250,24300,24250,1021
|
|
20231101,123400,12596426150,24250,24250,24250,24200,6418
|
|
20231101,123300,12440792500,24250,24250,24250,24200,1078
|
|
20231101,123200,12414671150,24250,24250,24250,24200,944
|
|
20231101,123100,12391789100,24250,24150,24250,24150,278
|
|
20231101,123000,12385055300,24150,24200,24200,24150,7315
|
|
20231101,122900,12208052550,24200,24200,24200,24150,895
|
|
20231101,122800,12186396500,24200,24200,24200,24150,956
|
|
20231101,122700,12163274150,24200,24200,24200,24150,1078
|
|
20231101,122600,12137204600,24200,24200,24200,24150,1553
|
|
20231101,122500,12099623700,24200,24150,24200,24150,378
|
|
20231101,122400,12090480400,24200,24200,24200,24150,2332
|
|
20231101,122300,12034114400,24200,24200,24200,24150,370
|
|
20231101,122200,12025164850,24200,24150,24200,24150,674
|
|
20231101,122100,12008869150,24150,24150,24200,24150,905
|
|
20231101,122000,11986971250,24200,24150,24200,24150,1276
|
|
20231101,121900,11956097950,24200,24200,24200,24150,1058
|
|
20231101,121800,11930509050,24150,24200,24200,24150,358
|
|
20231101,121700,11921851150,24200,24150,24200,24150,1179
|
|
20231101,121600,11893332550,24200,24200,24200,24150,699
|
|
20231101,121500,11876433950,24150,24200,24200,24100,809
|
|
20231101,121400,11856879700,24200,24200,24200,24150,806
|
|
20231101,121300,11837384750,24150,24150,24200,24150,922
|
|
20231101,121200,11815110950,24150,24200,24200,24150,1060
|
|
20231101,121100,11789482400,24200,24150,24200,24100,1384
|
|
20231101,121000,11756005600,24150,24150,24200,24150,648
|
|
20231101,120900,11740334150,24200,24150,24200,24150,722
|
|
20231101,120800,11722876750,24150,24200,24200,24150,1150
|
|
20231101,120700,11695079600,24200,24100,24200,24100,1045
|
|
20231101,120600,11669836800,24200,24150,24200,24150,917
|
|
20231101,120500,11647680700,24150,24150,24200,24100,2375
|
|
20231101,120400,11590341000,24150,24100,24150,24100,990
|
|
20231101,120300,11566436500,24150,24150,24150,24100,668
|
|
20231101,120200,11550324150,24150,24150,24150,24100,723
|
|
20231101,120100,11532892950,24150,24100,24150,24100,1740
|
|
20231101,120000,11490877400,24150,24200,24200,24100,111
|
|
20231101,115900,11488195600,24150,24100,24200,24100,4180
|
|
20231101,115800,11387412550,24200,24150,24200,24100,1048
|
|
20231101,115700,11362085700,24150,24150,24150,24100,1765
|
|
20231101,115600,11319475950,24150,24200,24200,24150,617
|
|
20231101,115500,11304551800,24150,24200,24200,24150,1282
|
|
20231101,115400,11273536500,24200,24150,24200,24150,1156
|
|
20231101,115300,11245615100,24150,24200,24200,24150,864
|
|
20231101,115200,11224715300,24200,24200,24200,24150,926
|
|
20231101,115100,11202314700,24200,24150,24200,24100,1970
|
|
20231101,115000,11154721700,24150,24200,24200,24150,1014
|
|
20231101,114900,11130185250,24200,24200,24200,24150,314
|
|
20231101,114800,11122589300,24200,24200,24200,24150,1680
|
|
20231101,114700,11081953100,24200,24200,24200,24150,689
|
|
20231101,114600,11065283850,24200,24150,24200,24100,2929
|
|
20231101,114500,10994551700,24150,24100,24150,24100,849
|
|
20231101,114400,10974058850,24150,24150,24150,24100,1696
|
|
20231101,114300,10933110850,24150,24150,24150,24100,841
|
|
20231101,114200,10912836400,24100,24150,24150,24100,1017
|
|
20231101,114100,10888278900,24150,24100,24150,24050,1791
|
|
20231101,114000,10845087200,24100,24050,24100,24050,2488
|
|
20231101,113900,10785146450,24100,24100,24100,24050,1127
|
|
20231101,113800,10757988800,24100,24150,24150,24100,1268
|
|
20231101,113700,10727416800,24150,24150,24200,24100,1806
|
|
20231101,113600,10683806950,24200,24150,24200,24100,714
|
|
20231101,113500,10666554050,24150,24150,24150,24100,1900
|
|
20231101,113400,10620691000,24100,24150,24150,24050,1544
|
|
20231101,113300,10583469500,24150,24150,24200,24100,1948
|
|
20231101,113200,10536470700,24200,24150,24200,24100,2255
|
|
20231101,113100,10482012600,24150,24100,24150,24100,829
|
|
20231101,113000,10461993450,24150,24150,24150,24100,1674
|
|
20231101,112900,10421583750,24100,24150,24150,24050,1109
|
|
20231101,112800,10394827050,24150,24150,24150,24100,804
|
|
20231101,112700,10375424450,24100,24150,24150,24100,730
|
|
20231101,112600,10357815350,24150,24100,24150,24100,1366
|
|
20231101,112500,10324853600,24100,24100,24150,24050,1572
|
|
20231101,112400,10286970300,24100,24050,24100,24050,1213
|
|
20231101,112300,10257741300,24100,24100,24100,24050,879
|
|
20231101,112200,10236572100,24100,24100,24100,24050,607
|
|
20231101,112100,10221944400,24100,24150,24150,24050,2852
|
|
20231101,112000,10153182250,24150,24100,24150,24100,172
|
|
20231101,111900,10149030600,24150,24150,24150,24100,1581
|
|
20231101,111800,10110854750,24150,24100,24150,24050,2063
|
|
20231101,111700,10061148650,24050,24150,24150,24050,1190
|
|
20231101,111600,10032445750,24150,24100,24150,24050,2122
|
|
20231101,111500,9981301150,24100,24100,24100,24050,1779
|
|
20231101,111400,9938442500,24100,24100,24100,24050,815
|
|
20231101,111300,9918808750,24100,24100,24100,24050,1953
|
|
20231101,111200,9871746100,24100,24050,24100,24000,3139
|
|
20231101,111100,9796232600,24050,24000,24050,24000,787
|
|
20231101,111000,9777316150,24000,24000,24050,23950,1899
|
|
20231101,110900,9731731400,23950,24000,24000,23950,885
|
|
20231101,110800,9710511450,23950,23950,24000,23950,1111
|
|
20231101,110700,9683852800,23950,23950,24000,23950,604
|
|
20231101,110600,9669376500,24000,24000,24000,24000,1316
|
|
20231101,110500,9637792500,24000,23950,24000,23950,348
|
|
20231101,110400,9629444350,24000,23950,24000,23950,1189
|
|
20231101,110300,9600937650,23950,23950,24000,23900,1527
|
|
20231101,110200,9564351700,23950,23950,23950,23900,2531
|
|
20231101,110100,9503737100,23950,23950,23950,23900,582
|
|
20231101,110000,9489813700,23950,23900,23950,23900,1237
|
|
20231101,105900,9460217200,23900,23900,23950,23850,844
|
|
20231101,105800,9440021350,23950,23900,23950,23850,873
|
|
20231101,105700,9419140450,23950,23900,23950,23850,2514
|
|
20231101,105600,9359057700,23850,24000,24000,23850,7136
|
|
20231101,105500,9188369200,23950,24000,24000,23950,1685
|
|
20231101,105400,9147974400,23950,24050,24050,23950,4392
|
|
20231101,105300,9042553050,24050,24050,24100,24000,2003
|
|
20231101,105200,8994374050,24050,24100,24100,24050,842
|
|
20231101,105100,8974099250,24050,24050,24100,24050,1288
|
|
20231101,105000,8943108300,24050,24100,24100,24050,2213
|
|
20231101,104900,8889825100,24100,24150,24150,24000,6727
|
|
20231101,104800,8727859450,24100,24150,24150,24100,1138
|
|
20231101,104700,8700393000,24150,24200,24200,24150,5458
|
|
20231101,104600,8568538250,24200,24200,24250,24150,10732
|
|
20231101,104500,8308804700,24250,24250,24250,24200,1009
|
|
20231101,104400,8284363600,24250,24250,24250,24200,1214
|
|
20231101,104300,8254927900,24250,24250,24250,24200,1092
|
|
20231101,104200,8228449250,24200,24250,24250,24200,963
|
|
20231101,104100,8205111350,24250,24250,24250,24200,1154
|
|
20231101,104000,8177132150,24250,24200,24250,24200,1171
|
|
20231101,103900,8148746100,24200,24250,24250,24200,1069
|
|
20231101,103800,8122837600,24250,24200,24250,24200,420
|
|
20231101,103700,8112661800,24250,24250,24250,24200,2127
|
|
20231101,103600,8061087250,24200,24200,24250,24200,1090
|
|
20231101,103500,8034679850,24250,24250,24250,24200,1533
|
|
20231101,103400,7997511750,24200,24250,24250,24150,4690
|
|
20231101,103300,7883973350,24200,24200,24250,24150,10586
|
|
20231101,103200,7627763800,24200,24150,24200,24150,725
|
|
20231101,103100,7610220150,24200,24200,24200,24150,4057
|
|
20231101,103000,7512186100,24200,24200,24200,24150,708
|
|
20231101,102900,7495062600,24150,24150,24200,24150,969
|
|
20231101,102800,7471646250,24200,24150,24200,24150,1963
|
|
20231101,102700,7424179750,24200,24200,24200,24150,616
|
|
20231101,102600,7409283700,24200,24150,24200,24150,1528
|
|
20231101,102500,7372307300,24150,24200,24250,24150,3840
|
|
20231101,102400,7279398550,24200,24250,24250,24200,2278
|
|
20231101,102300,7224216200,24250,24200,24250,24200,3554
|
|
20231101,102200,7138179350,24200,24200,24200,24200,763
|
|
20231101,102100,7119714750,24200,24150,24200,24100,4521
|
|
20231101,102000,7010509550,24150,24200,24200,24150,2490
|
|
20231101,101900,6950353500,24200,24150,24200,24150,954
|
|
20231101,101800,6927271650,24150,24050,24200,24050,11600
|
|
20231101,101700,6647537400,24100,24050,24100,24050,1686
|
|
20231101,101600,6606963300,24050,24050,24100,24000,1499
|
|
20231101,101500,6570896700,24100,24050,24100,24050,1210
|
|
20231101,101400,6541767500,24050,24050,24100,24000,2258
|
|
20231101,101300,6487459900,24050,24050,24100,24000,5424
|
|
20231101,101200,6357013050,24000,24050,24050,24000,348
|
|
20231101,101100,6348646100,24000,24050,24100,24000,1956
|
|
20231101,101000,6301604500,24050,24000,24050,24000,13135
|
|
20231101,100900,5986017300,24000,23950,24000,23950,99
|
|
20231101,100800,5983644300,24000,24000,24000,23950,1500
|
|
20231101,100700,5947664700,23950,23950,24000,23950,570
|
|
20231101,100600,5934009550,24000,24000,24000,23950,1383
|
|
20231101,100500,5900859550,24000,24000,24000,23950,1014
|
|
20231101,100400,5876538000,24000,23950,24000,23950,3859
|
|
20231101,100300,5784096800,24000,23950,24000,23950,967
|
|
20231101,100200,5760927050,23950,23950,24000,23950,1345
|
|
20231101,100100,5728673200,24000,23950,24000,23950,1695
|
|
20231101,100000,5688058950,24000,23950,24000,23950,799
|
|
20231101,095900,5668912900,24000,23950,24000,23950,1065
|
|
20231101,095800,5643386050,23950,23950,24000,23950,1389
|
|
20231101,095700,5610088250,24000,24000,24000,23950,931
|
|
20231101,095600,5587763550,23950,23900,23950,23900,1713
|
|
20231101,095500,5546757200,23950,23950,23950,23900,2253
|
|
20231101,095400,5492825750,23900,23950,23950,23900,819
|
|
20231101,095300,5473231800,23950,23900,23950,23850,3456
|
|
20231101,095200,5390620500,23900,23900,23900,23850,734
|
|
20231101,095100,5373099950,23900,23850,23900,23850,2509
|
|
20231101,095000,5313168600,23850,23950,23950,23850,1668
|
|
20231101,094900,5273308300,23950,23950,24000,23900,1268
|
|
20231101,094800,5242949150,23900,23950,23950,23900,5683
|
|
20231101,094700,5106858550,23950,24000,24000,23950,2532
|
|
20231101,094600,5046215300,23950,23900,24000,23900,4666
|
|
20231101,094500,4934331550,23950,23900,23950,23900,3020
|
|
20231101,094400,4862099750,23900,23950,23950,23900,1097
|
|
20231101,094300,4835851550,23900,23950,23950,23900,5211
|
|
20231101,094200,4711137250,23950,23950,24000,23950,1182
|
|
20231101,094100,4682806250,23950,24000,24050,23950,6011
|
|
20231101,094000,4538566250,23950,24000,24000,23950,2426
|
|
20231101,093900,4480377350,23950,24000,24000,23950,3087
|
|
20231101,093800,4406405100,23950,23950,24000,23950,1689
|
|
20231101,093700,4365922600,24000,24050,24050,23950,4750
|
|
20231101,093600,4251929400,24050,24000,24050,24000,1741
|
|
20231101,093500,4210143500,24000,24000,24050,24000,484
|
|
20231101,093400,4198508650,24000,24000,24050,24000,1944
|
|
20231101,093300,4151822550,24000,24000,24000,23950,3915
|
|
20231101,093200,4057927300,23950,23950,24000,23900,2567
|
|
20231101,093100,3996410750,23950,23950,23950,23900,1244
|
|
20231101,093000,3966647700,23950,23900,23950,23850,5626
|
|
20231101,092900,3832151250,23850,23900,23900,23850,1686
|
|
20231101,092800,3791879850,23900,23900,23950,23850,5390
|
|
20231101,092700,3663048150,23900,23900,23950,23900,3653
|
|
20231101,092600,3575740500,23900,24000,24000,23900,2422
|
|
20231101,092500,3517754850,23950,24100,24100,23950,11798
|
|
20231101,092400,3234295800,24100,24050,24100,24050,1016
|
|
20231101,092300,3209818550,24100,24100,24100,24050,2564
|
|
20231101,092200,3148070450,24050,24050,24100,24000,5648
|
|
20231101,092100,3012188800,24000,24000,24050,24000,1884
|
|
20231101,092000,2966897150,24000,24000,24050,24000,2242
|
|
20231101,091900,2912989950,24000,24050,24050,24000,2158
|
|
20231101,091800,2861166450,24050,24050,24100,24000,2245
|
|
20231101,091700,2807175850,24000,24050,24100,24000,5566
|
|
20231101,091600,2673159650,24050,24050,24100,24050,2802
|
|
20231101,091500,2605766800,24100,24050,24100,24000,2783
|
|
20231101,091400,2538811950,24050,24000,24100,23950,11574
|
|
20231101,091300,2260536000,24000,24000,24000,23950,3070
|
|
20231101,091200,2186857150,24000,23900,24000,23900,9989
|
|
20231101,091100,1947676250,23950,23850,23950,23800,7294
|
|
20231101,091000,1773264750,23850,23800,23850,23750,2714
|
|
20231101,090900,1708676400,23800,23950,23950,23750,11452
|
|
20231101,090800,1435323350,23950,23900,23950,23900,1180
|
|
20231101,090700,1407083850,23900,23900,23950,23900,1933
|
|
20231101,090600,1360817100,23900,23950,23950,23900,3923
|
|
20231101,090500,1267005400,23900,23900,23900,23800,7110
|
|
20231101,090400,1097288700,23900,23950,23950,23850,3270
|
|
20231101,090300,1019219700,23950,24000,24000,23850,5238
|
|
20231101,090200,893802800,24000,23950,24000,23850,6541
|
|
20231101,090100,737338400,23850,23850,24000,23800,8010
|
|
20231101,090000,545810300,23850,23800,23850,23600,22954
|