617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,191300,3669285750,23450,23450,23450,23450,0
|
|
20231102,191200,3669285750,23450,23450,23450,23450,0
|
|
20231102,191100,3669285750,23450,23450,23450,23450,0
|
|
20231102,191000,3669285750,23450,23450,23450,23450,0
|
|
20231102,190900,3669285750,23450,23450,23450,23450,0
|
|
20231102,190800,3669285750,23450,23450,23450,23450,0
|
|
20231102,190700,3669285750,23450,23450,23450,23450,0
|
|
20231102,190600,3669285750,23450,23450,23450,23450,0
|
|
20231102,190500,3669285750,23450,23450,23450,23450,0
|
|
20231102,190400,3669285750,23450,23450,23450,23450,0
|
|
20231102,190300,3669285750,23450,23450,23450,23450,0
|
|
20231102,190200,3669285750,23450,23450,23450,23450,0
|
|
20231102,190100,3669285750,23450,23450,23450,23450,0
|
|
20231102,190000,3669285750,23450,23450,23450,23450,0
|
|
20231102,185900,3669285750,23450,23450,23450,23450,0
|
|
20231102,185800,3669285750,23450,23450,23450,23450,0
|
|
20231102,185700,3669285750,23450,23450,23450,23450,0
|
|
20231102,185600,3669285750,23450,23450,23450,23450,0
|
|
20231102,185500,3669285750,23450,23450,23450,23450,0
|
|
20231102,185400,3669285750,23450,23450,23450,23450,0
|
|
20231102,185300,3669285750,23450,23450,23450,23450,0
|
|
20231102,185200,3669285750,23450,23450,23450,23450,0
|
|
20231102,185100,3669285750,23450,23450,23450,23450,0
|
|
20231102,185000,3669285750,23450,23450,23450,23450,0
|
|
20231102,184900,3669285750,23450,23450,23450,23450,0
|
|
20231102,184800,3669285750,23450,23450,23450,23450,0
|
|
20231102,184700,3669285750,23450,23450,23450,23450,0
|
|
20231102,184600,3669285750,23450,23450,23450,23450,0
|
|
20231102,184500,3669285750,23450,23450,23450,23450,0
|
|
20231102,184400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,184300,3669285750,23450,23450,23450,23450,0
|
|
20231102,184200,3669285750,23450,23450,23450,23450,0
|
|
20231102,184100,3669285750,23450,23450,23450,23450,0
|
|
20231102,184000,3669285750,23450,23450,23450,23450,0
|
|
20231102,183900,3669285750,23450,23450,23450,23450,0
|
|
20231102,183800,3669285750,23450,23450,23450,23450,0
|
|
20231102,183700,3669285750,23450,23450,23450,23450,0
|
|
20231102,183600,3669285750,23450,23450,23450,23450,0
|
|
20231102,183500,3669285750,23450,23450,23450,23450,0
|
|
20231102,183400,3669285750,23450,23450,23450,23450,0
|
|
20231102,183300,3669285750,23450,23450,23450,23450,0
|
|
20231102,183200,3669285750,23450,23450,23450,23450,0
|
|
20231102,183100,3669285750,23450,23450,23450,23450,0
|
|
20231102,183000,3669285750,23450,23450,23450,23450,0
|
|
20231102,182900,3669285750,23450,23450,23450,23450,0
|
|
20231102,182800,3669285750,23450,23450,23450,23450,0
|
|
20231102,182700,3669285750,23450,23450,23450,23450,0
|
|
20231102,182600,3669285750,23450,23450,23450,23450,0
|
|
20231102,182500,3669285750,23450,23450,23450,23450,0
|
|
20231102,182400,3669285750,23450,23450,23450,23450,0
|
|
20231102,182300,3669285750,23450,23450,23450,23450,0
|
|
20231102,182200,3669285750,23450,23450,23450,23450,0
|
|
20231102,182100,3669285750,23450,23450,23450,23450,0
|
|
20231102,182000,3669285750,23450,23450,23450,23450,0
|
|
20231102,181900,3669285750,23450,23450,23450,23450,0
|
|
20231102,181800,3669285750,23450,23450,23450,23450,0
|
|
20231102,181700,3669285750,23450,23450,23450,23450,0
|
|
20231102,181600,3669285750,23450,23450,23450,23450,0
|
|
20231102,181500,3669285750,23450,23450,23450,23450,0
|
|
20231102,181400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,181300,3669285750,23450,23450,23450,23450,0
|
|
20231102,181200,3669285750,23450,23450,23450,23450,0
|
|
20231102,181100,3669285750,23450,23450,23450,23450,0
|
|
20231102,181000,3669285750,23450,23450,23450,23450,0
|
|
20231102,180900,3669285750,23450,23450,23450,23450,0
|
|
20231102,180800,3669285750,23450,23450,23450,23450,0
|
|
20231102,180700,3669285750,23450,23450,23450,23450,0
|
|
20231102,180600,3669285750,23450,23450,23450,23450,0
|
|
20231102,180500,3669285750,23450,23450,23450,23450,0
|
|
20231102,180400,3669285750,23450,23450,23450,23450,0
|
|
20231102,180300,3669285750,23450,23450,23450,23450,0
|
|
20231102,180200,3669285750,23450,23450,23450,23450,0
|
|
20231102,180100,3669285750,23450,23450,23450,23450,0
|
|
20231102,180000,3669285750,23450,23450,23450,23450,0
|
|
20231102,175900,3669285750,23450,23450,23450,23450,0
|
|
20231102,175800,3669285750,23450,23450,23450,23450,0
|
|
20231102,175700,3669285750,23450,23450,23450,23450,0
|
|
20231102,175600,3669285750,23450,23450,23450,23450,0
|
|
20231102,175500,3669285750,23450,23450,23450,23450,0
|
|
20231102,175400,3669285750,23450,23450,23450,23450,0
|
|
20231102,175300,3669285750,23450,23450,23450,23450,0
|
|
20231102,175200,3669285750,23450,23450,23450,23450,0
|
|
20231102,175100,3669285750,23450,23450,23450,23450,0
|
|
20231102,175000,3669285750,23450,23450,23450,23450,0
|
|
20231102,174900,3669285750,23450,23450,23450,23450,0
|
|
20231102,174800,3669285750,23450,23450,23450,23450,0
|
|
20231102,174700,3669285750,23450,23450,23450,23450,0
|
|
20231102,174600,3669285750,23450,23450,23450,23450,0
|
|
20231102,174500,3669285750,23450,23450,23450,23450,0
|
|
20231102,174400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,174300,3669285750,23450,23450,23450,23450,0
|
|
20231102,174200,3669285750,23450,23450,23450,23450,0
|
|
20231102,174100,3669285750,23450,23450,23450,23450,0
|
|
20231102,174000,3669285750,23450,23450,23450,23450,0
|
|
20231102,173900,3669285750,23450,23450,23450,23450,0
|
|
20231102,173800,3669285750,23450,23450,23450,23450,0
|
|
20231102,173700,3669285750,23450,23450,23450,23450,0
|
|
20231102,173600,3669285750,23450,23450,23450,23450,0
|
|
20231102,173500,3669285750,23450,23450,23450,23450,0
|
|
20231102,173400,3669285750,23450,23450,23450,23450,0
|
|
20231102,173300,3669285750,23450,23450,23450,23450,0
|
|
20231102,173200,3669285750,23450,23450,23450,23450,0
|
|
20231102,173100,3669285750,23450,23450,23450,23450,0
|
|
20231102,173000,3669285750,23450,23450,23450,23450,0
|
|
20231102,172900,3669285750,23450,23450,23450,23450,0
|
|
20231102,172800,3669285750,23450,23450,23450,23450,0
|
|
20231102,172700,3669285750,23450,23450,23450,23450,0
|
|
20231102,172600,3669285750,23450,23450,23450,23450,0
|
|
20231102,172500,3669285750,23450,23450,23450,23450,0
|
|
20231102,172400,3669285750,23450,23450,23450,23450,0
|
|
20231102,172300,3669285750,23450,23450,23450,23450,0
|
|
20231102,172200,3669285750,23450,23450,23450,23450,0
|
|
20231102,172100,3669285750,23450,23450,23450,23450,0
|
|
20231102,172000,3669285750,23450,23450,23450,23450,0
|
|
20231102,171900,3669285750,23450,23450,23450,23450,0
|
|
20231102,171800,3669285750,23450,23450,23450,23450,0
|
|
20231102,171700,3669285750,23450,23450,23450,23450,0
|
|
20231102,171600,3669285750,23450,23450,23450,23450,0
|
|
20231102,171500,3669285750,23450,23450,23450,23450,0
|
|
20231102,171400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,171300,3669285750,23450,23450,23450,23450,0
|
|
20231102,171200,3669285750,23450,23450,23450,23450,0
|
|
20231102,171100,3669285750,23450,23450,23450,23450,0
|
|
20231102,171000,3669285750,23450,23450,23450,23450,0
|
|
20231102,170900,3669285750,23450,23450,23450,23450,0
|
|
20231102,170800,3669285750,23450,23450,23450,23450,0
|
|
20231102,170700,3669285750,23450,23450,23450,23450,0
|
|
20231102,170600,3669285750,23450,23450,23450,23450,0
|
|
20231102,170500,3669285750,23450,23450,23450,23450,0
|
|
20231102,170400,3669285750,23450,23450,23450,23450,0
|
|
20231102,170300,3669285750,23450,23450,23450,23450,0
|
|
20231102,170200,3669285750,23450,23450,23450,23450,0
|
|
20231102,170100,3669285750,23450,23450,23450,23450,0
|
|
20231102,170000,3669285750,23450,23450,23450,23450,0
|
|
20231102,165900,3669285750,23450,23450,23450,23450,0
|
|
20231102,165800,3669285750,23450,23450,23450,23450,0
|
|
20231102,165700,3669285750,23450,23450,23450,23450,0
|
|
20231102,165600,3669285750,23450,23450,23450,23450,0
|
|
20231102,165500,3669285750,23450,23450,23450,23450,0
|
|
20231102,165400,3669285750,23450,23450,23450,23450,0
|
|
20231102,165300,3669285750,23450,23450,23450,23450,0
|
|
20231102,165200,3669285750,23450,23450,23450,23450,0
|
|
20231102,165100,3669285750,23450,23450,23450,23450,0
|
|
20231102,165000,3669285750,23450,23450,23450,23450,0
|
|
20231102,164900,3669285750,23450,23450,23450,23450,0
|
|
20231102,164800,3669285750,23450,23450,23450,23450,0
|
|
20231102,164700,3669285750,23450,23450,23450,23450,0
|
|
20231102,164600,3669285750,23450,23450,23450,23450,0
|
|
20231102,164500,3669285750,23450,23450,23450,23450,0
|
|
20231102,164400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,164300,3669285750,23450,23450,23450,23450,0
|
|
20231102,164200,3669285750,23450,23450,23450,23450,0
|
|
20231102,164100,3669285750,23450,23450,23450,23450,0
|
|
20231102,164000,3669285750,23450,23450,23450,23450,0
|
|
20231102,163900,3669285750,23450,23450,23450,23450,0
|
|
20231102,163800,3669285750,23450,23450,23450,23450,0
|
|
20231102,163700,3669285750,23450,23450,23450,23450,0
|
|
20231102,163600,3669285750,23450,23450,23450,23450,0
|
|
20231102,163500,3669285750,23450,23450,23450,23450,0
|
|
20231102,163400,3669285750,23450,23450,23450,23450,0
|
|
20231102,163300,3669285750,23450,23450,23450,23450,0
|
|
20231102,163200,3669285750,23450,23450,23450,23450,0
|
|
20231102,163100,3669285750,23450,23450,23450,23450,0
|
|
20231102,163000,3669285750,23450,23450,23450,23450,0
|
|
20231102,162900,3669285750,23450,23450,23450,23450,0
|
|
20231102,162800,3669285750,23450,23450,23450,23450,0
|
|
20231102,162700,3669285750,23450,23450,23450,23450,0
|
|
20231102,162600,3669285750,23450,23450,23450,23450,0
|
|
20231102,162500,3669285750,23450,23450,23450,23450,0
|
|
20231102,162400,3669285750,23450,23450,23450,23450,0
|
|
20231102,162300,3669285750,23450,23450,23450,23450,0
|
|
20231102,162200,3669285750,23450,23450,23450,23450,0
|
|
20231102,162100,3669285750,23450,23450,23450,23450,0
|
|
20231102,162000,3669285750,23450,23450,23450,23450,0
|
|
20231102,161900,3669285750,23450,23450,23450,23450,0
|
|
20231102,161800,3669285750,23450,23450,23450,23450,0
|
|
20231102,161700,3669285750,23450,23450,23450,23450,0
|
|
20231102,161600,3669285750,23450,23450,23450,23450,0
|
|
20231102,161500,3669285750,23450,23450,23450,23450,0
|
|
20231102,161400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,161300,3669285750,23450,23450,23450,23450,0
|
|
20231102,161200,3669285750,23450,23450,23450,23450,0
|
|
20231102,161100,3669285750,23450,23450,23450,23450,0
|
|
20231102,161000,3669285750,23450,23450,23450,23450,0
|
|
20231102,160900,3669285750,23450,23450,23450,23450,0
|
|
20231102,160800,3669285750,23450,23450,23450,23450,0
|
|
20231102,160700,3669285750,23450,23450,23450,23450,0
|
|
20231102,160600,3669285750,23450,23450,23450,23450,0
|
|
20231102,160500,3669285750,23450,23450,23450,23450,0
|
|
20231102,160400,3669285750,23450,23450,23450,23450,0
|
|
20231102,160300,3669285750,23450,23450,23450,23450,0
|
|
20231102,160200,3669285750,23450,23450,23450,23450,0
|
|
20231102,160100,3669285750,23450,23450,23450,23450,0
|
|
20231102,160000,3669285750,23450,23450,23450,23450,0
|
|
20231102,155900,3669285750,23450,23450,23450,23450,0
|
|
20231102,155800,3669285750,23450,23450,23450,23450,0
|
|
20231102,155700,3669285750,23450,23450,23450,23450,0
|
|
20231102,155600,3669285750,23450,23450,23450,23450,0
|
|
20231102,155500,3669285750,23450,23450,23450,23450,0
|
|
20231102,155400,3669285750,23450,23450,23450,23450,0
|
|
20231102,155300,3669285750,23450,23450,23450,23450,0
|
|
20231102,155200,3669285750,23450,23450,23450,23450,0
|
|
20231102,155100,3669285750,23450,23450,23450,23450,0
|
|
20231102,155000,3669285750,23450,23450,23450,23450,0
|
|
20231102,154900,3669285750,23450,23450,23450,23450,0
|
|
20231102,154800,3669285750,23450,23450,23450,23450,0
|
|
20231102,154700,3669285750,23450,23450,23450,23450,0
|
|
20231102,154600,3669285750,23450,23450,23450,23450,0
|
|
20231102,154500,3669285750,23450,23450,23450,23450,0
|
|
20231102,154400,3669285750,23450,23450,23450,23450,2038
|
|
20231102,154300,3669285750,23450,23450,23450,23450,0
|
|
20231102,154200,3669285750,23450,23450,23450,23450,0
|
|
20231102,154100,3669285750,23450,23450,23450,23450,0
|
|
20231102,154000,3669285750,23450,23450,23450,23450,0
|
|
20231102,153900,3669285750,23450,23450,23450,23450,0
|
|
20231102,153800,3669285750,23450,23450,23450,23450,0
|
|
20231102,153700,3669285750,23450,23450,23450,23450,0
|
|
20231102,153600,3669285750,23450,23450,23450,23450,0
|
|
20231102,153500,3669285750,23450,23450,23450,23450,0
|
|
20231102,153400,3669285750,23450,23450,23450,23450,0
|
|
20231102,153300,3669285750,23450,23450,23450,23450,0
|
|
20231102,153200,3669285750,23450,23450,23450,23450,0
|
|
20231102,153100,3669285750,23450,23450,23450,23450,0
|
|
20231102,153000,3669285750,23450,23450,23450,23450,2038
|
|
20231102,152900,3621494650,23400,23400,23400,23400,0
|
|
20231102,152800,3621494650,23400,23400,23400,23400,0
|
|
20231102,152700,3621494650,23400,23400,23400,23400,0
|
|
20231102,152600,3621494650,23400,23400,23400,23400,0
|
|
20231102,152500,3621494650,23400,23400,23400,23400,0
|
|
20231102,152400,3621494650,23400,23400,23400,23400,0
|
|
20231102,152300,3621494650,23400,23400,23400,23400,0
|
|
20231102,152200,3621494650,23400,23400,23400,23400,0
|
|
20231102,152100,3621494650,23400,23400,23400,23400,0
|
|
20231102,152000,3621494650,23400,23400,23400,23400,0
|
|
20231102,151900,3621494650,23400,23250,23450,23250,157
|
|
20231102,151800,3617823600,23450,23350,23450,23200,522
|
|
20231102,151700,3605653450,23450,23450,23450,23350,190
|
|
20231102,151600,3601211650,23350,23450,23450,23350,78
|
|
20231102,151500,3599387850,23450,23450,23450,23450,4
|
|
20231102,151400,3599294050,23450,23450,23450,23450,49
|
|
20231102,151300,3598145000,23450,23400,23450,23350,101
|
|
20231102,151200,3595785150,23400,23450,23450,23350,215
|
|
20231102,151100,3590760300,23450,23350,23500,23350,2096
|
|
20231102,151000,3541621350,23400,23450,23450,23400,546
|
|
20231102,150900,3528844800,23450,23400,23450,23400,157
|
|
20231102,150800,3525170950,23400,23450,23450,23400,155
|
|
20231102,150700,3521538400,23450,23450,23450,23450,33
|
|
20231102,150600,3520764550,23450,23500,23500,23400,30
|
|
20231102,150500,3520062150,23500,23500,23500,23500,58
|
|
20231102,150400,3518699150,23500,23400,23500,23400,547
|
|
20231102,150300,3505898350,23350,23450,23450,23350,456
|
|
20231102,150200,3495237600,23500,23500,23500,23400,165
|
|
20231102,150100,3491369900,23500,23500,23500,23500,19
|
|
20231102,150000,3490923400,23450,23500,23500,23450,38
|
|
20231102,145900,3490031900,23500,23550,23550,23500,511
|
|
20231102,145800,3478018650,23500,23450,23500,23400,955
|
|
20231102,145700,3455596250,23450,23450,23450,23400,865
|
|
20231102,145600,3435355000,23450,23450,23450,23450,19
|
|
20231102,145500,3434909450,23400,23500,23500,23400,303
|
|
20231102,145400,3427803500,23500,23500,23500,23450,154
|
|
20231102,145300,3424184850,23500,23500,23500,23450,84
|
|
20231102,145200,3422210900,23500,23450,23500,23450,33
|
|
20231102,145100,3421436250,23500,23450,23500,23450,127
|
|
20231102,145000,3418457950,23500,23550,23550,23500,227
|
|
20231102,144900,3413115500,23550,23600,23600,23550,731
|
|
20231102,144800,3395898900,23600,23600,23600,23600,115
|
|
20231102,144700,3393184900,23600,23600,23600,23550,282
|
|
20231102,144600,3386532050,23550,23600,23600,23550,146
|
|
20231102,144500,3383091000,23600,23600,23600,23550,136
|
|
20231102,144400,3379882600,23600,23550,23600,23550,109
|
|
20231102,144300,3377314550,23550,23450,23550,23450,57
|
|
20231102,144200,3375974750,23450,23500,23500,23450,103
|
|
20231102,144100,3373555300,23500,23550,23550,23500,115
|
|
20231102,144000,3370851400,23550,23500,23550,23500,381
|
|
20231102,143900,3361893700,23500,23400,23550,23400,104
|
|
20231102,143800,3359457900,23350,23400,23550,23350,107
|
|
20231102,143700,3356954000,23550,23600,23600,23350,556
|
|
20231102,143600,3343936900,23550,23600,23600,23450,414
|
|
20231102,143500,3334200200,23600,23400,23600,23400,1564
|
|
20231102,143400,3297495450,23400,23550,23600,23400,500
|
|
20231102,143300,3285767250,23600,23650,23650,23400,754
|
|
20231102,143200,3267990950,23600,23650,23700,23400,989
|
|
20231102,143100,3244590050,23650,23600,23650,23450,3576
|
|
20231102,143000,3160171950,23600,23600,23600,23600,0
|
|
20231102,142900,3160171950,23600,23550,23600,23550,1330
|
|
20231102,142800,3128787700,23600,23400,23600,23400,6698
|
|
20231102,142700,2971479100,23350,23200,23400,23200,7970
|
|
20231102,142600,2785579550,23200,23200,23200,23200,239
|
|
20231102,142500,2780034750,23200,23200,23200,23200,182
|
|
20231102,142400,2775812350,23200,23200,23200,23200,7
|
|
20231102,142300,2775649950,23200,23200,23250,23200,1861
|
|
20231102,142200,2732474400,23200,23200,23200,23200,85
|
|
20231102,142100,2730502400,23200,23150,23200,23150,85
|
|
20231102,142000,2728530450,23200,23150,23200,23150,235
|
|
20231102,141900,2723084550,23200,23200,23200,23200,41
|
|
20231102,141800,2722133350,23200,23200,23200,23200,114
|
|
20231102,141700,2719488550,23200,23200,23200,23200,105
|
|
20231102,141600,2717052550,23200,23200,23200,23200,79
|
|
20231102,141500,2715219750,23150,23150,23150,23150,415
|
|
20231102,141400,2705612500,23150,23150,23150,23150,82
|
|
20231102,141300,2703714200,23100,23100,23100,23100,477
|
|
20231102,141200,2692695500,23100,23100,23100,23100,39
|
|
20231102,141100,2691794600,23100,23100,23100,23100,123
|
|
20231102,141000,2688953300,23100,23100,23100,23100,41
|
|
20231102,140900,2688006200,23100,23050,23100,23050,27
|
|
20231102,140800,2687383350,23050,23150,23150,23050,310
|
|
20231102,140700,2680222900,23150,23150,23150,23150,63
|
|
20231102,140600,2678764450,23100,23150,23150,23100,114
|
|
20231102,140500,2676125800,23150,23150,23150,23100,73
|
|
20231102,140400,2674435950,23150,23150,23150,23100,18
|
|
20231102,140300,2674019300,23150,23150,23150,23150,212
|
|
20231102,140200,2669111500,23150,23150,23150,23150,25
|
|
20231102,140100,2668532750,23150,23100,23150,23100,223
|
|
20231102,140000,2663380250,23100,23150,23150,23100,115
|
|
20231102,135900,2660723100,23100,23150,23150,23100,229
|
|
20231102,135800,2655431750,23150,23150,23150,23150,48
|
|
20231102,135700,2654320550,23150,23150,23150,23100,377
|
|
20231102,135600,2645611000,23150,23150,23150,23150,28
|
|
20231102,135500,2644962800,23150,23150,23200,23150,223
|
|
20231102,135400,2639799800,23200,23200,23200,23150,67
|
|
20231102,135300,2638247150,23200,23200,23200,23150,111
|
|
20231102,135200,2635672000,23200,23150,23200,23150,65
|
|
20231102,135100,2634164250,23150,23150,23150,23100,223
|
|
20231102,135000,2629004800,23100,23150,23150,23100,244
|
|
20231102,134900,2623357450,23150,23100,23150,23100,100
|
|
20231102,134800,2621043400,23150,23150,23150,23150,67
|
|
20231102,134700,2619492350,23150,23150,23150,23100,19
|
|
20231102,134600,2619052900,23150,23200,23200,23150,193
|
|
20231102,134500,2614579200,23200,23200,23200,23200,48
|
|
20231102,134400,2613465600,23200,23200,23200,23200,67
|
|
20231102,134300,2611911200,23150,23150,23200,23150,108
|
|
20231102,134200,2609408550,23150,23150,23150,23150,112
|
|
20231102,134100,2606815750,23100,23150,23150,23100,124
|
|
20231102,134000,2603945400,23150,23150,23150,23150,179
|
|
20231102,133900,2599801550,23150,23150,23150,23100,156
|
|
20231102,133800,2596190400,23150,23150,23150,23150,141
|
|
20231102,133700,2592926250,23150,23200,23200,23150,604
|
|
20231102,133600,2578941000,23200,23200,23200,23150,289
|
|
20231102,133500,2572236450,23200,23200,23200,23150,261
|
|
20231102,133400,2566181750,23150,23150,23150,23150,125
|
|
20231102,133300,2563288000,23150,23150,23150,23150,48
|
|
20231102,133200,2562176800,23100,23150,23150,23100,313
|
|
20231102,133100,2554938350,23150,23100,23150,23100,64
|
|
20231102,133000,2553456800,23150,23100,23150,23100,235
|
|
20231102,132900,2548019100,23100,23200,23200,23100,148
|
|
20231102,132800,2544594000,23200,23200,23200,23200,71
|
|
20231102,132700,2542946800,23200,23150,23200,23150,34
|
|
20231102,132600,2542158400,23150,23200,23200,23150,422
|
|
20231102,132500,2532385950,23200,23200,23200,23150,113
|
|
20231102,132400,2529764600,23200,23250,23300,23200,981
|
|
20231102,132300,2506971100,23250,23300,23300,23250,202
|
|
20231102,132200,2502265250,23300,23300,23300,23300,276
|
|
20231102,132100,2495834450,23300,23300,23300,23250,253
|
|
20231102,132000,2489939750,23300,23250,23300,23250,208
|
|
20231102,131900,2485099000,23250,23300,23300,23250,48
|
|
20231102,131800,2483981350,23300,23300,23300,23300,51
|
|
20231102,131700,2482793050,23300,23300,23300,23250,300
|
|
20231102,131600,2475807550,23300,23300,23300,23250,72
|
|
20231102,131500,2474130950,23250,23250,23300,23250,512
|
|
20231102,131400,2462215450,23250,23250,23250,23250,54
|
|
20231102,131300,2460959950,23200,23300,23300,23200,61
|
|
20231102,131200,2459541950,23200,23250,23300,23200,383
|
|
20231102,131100,2450632000,23250,23300,23300,23250,55
|
|
20231102,131000,2449350950,23250,23300,23300,23250,80
|
|
20231102,130900,2447487750,23300,23300,23300,23300,122
|
|
20231102,130800,2444645150,23300,23300,23300,23250,262
|
|
20231102,130700,2438540600,23300,23300,23300,23300,54
|
|
20231102,130600,2437282400,23300,23300,23300,23300,126
|
|
20231102,130500,2434346600,23300,23250,23300,23250,344
|
|
20231102,130400,2426347250,23250,23250,23250,23250,46
|
|
20231102,130300,2425277750,23250,23250,23300,23200,430
|
|
20231102,130200,2415275050,23250,23250,23250,23250,278
|
|
20231102,130100,2408811550,23250,23250,23250,23250,63
|
|
20231102,130000,2407346800,23250,23250,23250,23200,109
|
|
20231102,125900,2404812600,23200,23200,23250,23200,312
|
|
20231102,125800,2397562650,23250,23250,23300,23250,345
|
|
20231102,125700,2389539600,23250,23250,23300,23250,107
|
|
20231102,125600,2387051800,23300,23300,23300,23250,430
|
|
20231102,125500,2377050850,23350,23300,23350,23300,203
|
|
20231102,125400,2372316150,23300,23250,23300,23200,97
|
|
20231102,125300,2370058750,23250,23300,23350,23250,401
|
|
20231102,125200,2360729150,23300,23300,23350,23300,300
|
|
20231102,125100,2353738950,23300,23200,23350,23200,3387
|
|
20231102,125000,2275020700,23200,23200,23200,23150,403
|
|
20231102,124900,2265672100,23200,23150,23200,23150,691
|
|
20231102,124800,2249672450,23150,23150,23150,23150,118
|
|
20231102,124700,2246940750,23150,23150,23150,23150,293
|
|
20231102,124600,2240157800,23100,23100,23100,23100,50
|
|
20231102,124500,2239002800,23150,23150,23150,23150,9
|
|
20231102,124400,2238794450,23150,23150,23150,23150,356
|
|
20231102,124300,2230553050,23150,23150,23150,23100,66
|
|
20231102,124200,2229026100,23100,23100,23100,23100,79
|
|
20231102,124100,2227201200,23100,23100,23100,23100,11
|
|
20231102,124000,2226947100,23150,23100,23150,23100,127
|
|
20231102,123900,2224007600,23150,23100,23150,23100,274
|
|
20231102,123800,2217668200,23100,23100,23100,23050,399
|
|
20231102,123700,2208452700,23100,23100,23100,23100,1
|
|
20231102,123600,2208429600,23100,23100,23100,23050,189
|
|
20231102,123500,2204064100,23100,23050,23100,23050,57
|
|
20231102,123400,2202747650,23100,23100,23100,23050,242
|
|
20231102,123300,2197159000,23100,23100,23100,23100,20
|
|
20231102,123200,2196697000,23100,23100,23100,23100,175
|
|
20231102,123100,2192654500,23100,23100,23150,23100,169
|
|
20231102,123000,2188748300,23100,23050,23100,23050,236
|
|
20231102,122900,2183297150,23100,23050,23100,23050,308
|
|
20231102,122800,2176187650,23100,23050,23100,23050,309
|
|
20231102,122700,2169054800,23050,23100,23100,23050,244
|
|
20231102,122600,2163429000,23100,23050,23100,23050,346
|
|
20231102,122500,2155446400,23050,23100,23150,23050,145
|
|
20231102,122400,2152098750,23150,23150,23150,23150,181
|
|
20231102,122300,2147908600,23100,23050,23100,23050,6
|
|
20231102,122200,2147770050,23050,23050,23150,23050,383
|
|
20231102,122100,2138906400,23050,23100,23150,23050,413
|
|
20231102,122000,2129360050,23100,23100,23150,23100,118
|
|
20231102,121900,2126630950,23100,23050,23100,23050,45
|
|
20231102,121800,2125592000,23050,22950,23150,22950,6351
|
|
20231102,121700,1979225250,22900,23000,23000,22900,29
|
|
20231102,121600,1978560250,23000,22900,23000,22900,1364
|
|
20231102,121500,1947246450,22900,22900,22900,22900,331
|
|
20231102,121400,1939666550,22900,22900,22900,22900,69
|
|
20231102,121300,1938086450,22900,22850,22900,22850,500
|
|
20231102,121200,1926641450,22900,22850,22900,22850,175
|
|
20231102,121100,1922640400,22850,22850,22850,22850,339
|
|
20231102,121000,1914894250,22900,22850,22900,22850,334
|
|
20231102,120900,1907261750,22900,22900,22900,22900,60
|
|
20231102,120800,1905887750,22900,22900,22900,22900,449
|
|
20231102,120700,1895605650,22900,22900,22900,22900,7
|
|
20231102,120600,1895445350,22900,22900,22900,22850,1161
|
|
20231102,120500,1868913450,22900,22900,22900,22900,2
|
|
20231102,120400,1868867650,22900,22800,22900,22800,1500
|
|
20231102,120300,1834599000,22800,22800,22800,22800,61
|
|
20231102,120200,1833208200,22800,22800,22850,22800,59
|
|
20231102,120100,1831862000,22800,22750,22800,22750,39
|
|
20231102,120000,1830972850,22850,22850,22850,22850,18
|
|
20231102,115900,1830561550,22850,22850,22850,22850,2
|
|
20231102,115800,1830515850,22850,22750,22850,22750,253
|
|
20231102,115700,1824737950,22750,22750,22750,22750,9
|
|
20231102,115600,1824533200,22750,22700,22750,22700,6
|
|
20231102,115500,1824396950,22700,22700,22700,22700,8
|
|
20231102,115400,1824215350,22700,22700,22700,22700,23
|
|
20231102,115300,1823693250,22800,22750,22800,22750,1042
|
|
20231102,115200,1799935800,22750,22750,22800,22750,458
|
|
20231102,115100,1789495250,22750,22800,22800,22750,556
|
|
20231102,115000,1776818650,22800,22800,22800,22800,13
|
|
20231102,114900,1776522250,22750,22700,22800,22700,293
|
|
20231102,114800,1769853450,22750,22750,22750,22750,3
|
|
20231102,114700,1769785200,22750,22650,22750,22650,429
|
|
20231102,114600,1760056400,22600,22600,22600,22600,1
|
|
20231102,114500,1760033800,22600,22550,22600,22550,225
|
|
20231102,114400,1754958800,22500,22550,22550,22500,41
|
|
20231102,114300,1754035950,22500,22500,22500,22500,234
|
|
20231102,114200,1748770950,22550,22550,22550,22550,93
|
|
20231102,114100,1746673800,22600,22550,22600,22550,553
|
|
20231102,114000,1734194350,22600,22550,22600,22550,67
|
|
20231102,113900,1732682600,22550,22550,22550,22550,0
|
|
20231102,113800,1732682600,22550,22550,22550,22550,0
|
|
20231102,113700,1732682600,22550,22550,22550,22550,6
|
|
20231102,113600,1732547300,22650,22650,22650,22650,5
|
|
20231102,113500,1732434050,22650,22650,22650,22650,42
|
|
20231102,113400,1731482750,22550,22550,22550,22550,60
|
|
20231102,113300,1730129750,22600,22600,22600,22600,169
|
|
20231102,113200,1726310350,22600,22600,22600,22600,22
|
|
20231102,113100,1725813150,22600,22700,22700,22600,702
|
|
20231102,113000,1709944800,22700,22700,22700,22700,114
|
|
20231102,112900,1707357000,22750,22750,22750,22750,9
|
|
20231102,112800,1707152250,22750,22750,22750,22750,0
|
|
20231102,112700,1707152250,22750,22700,22750,22700,403
|
|
20231102,112600,1698004100,22650,22650,22650,22650,217
|
|
20231102,112500,1693089050,22750,22750,22750,22750,0
|
|
20231102,112400,1693089050,22750,22800,22800,22750,46
|
|
20231102,112300,1692040350,22800,22800,22800,22800,30
|
|
20231102,112200,1691356350,22800,22800,22800,22800,2
|
|
20231102,112100,1691310750,22800,22750,22800,22750,51
|
|
20231102,112000,1690148000,22850,22850,22850,22600,2056
|
|
20231102,111900,1643424000,22800,22850,22850,22800,501
|
|
20231102,111800,1631978150,22850,22850,22850,22850,5
|
|
20231102,111700,1631863900,22850,22900,22900,22850,112
|
|
20231102,111600,1629299200,22900,22900,22900,22900,323
|
|
20231102,111500,1621902500,22900,22850,22900,22850,368
|
|
20231102,111400,1613478550,22850,22850,22900,22850,406
|
|
20231102,111300,1604186450,22850,22750,22850,22700,2000
|
|
20231102,111200,1558554000,22700,22700,22750,22700,1329
|
|
20231102,111100,1528344800,22700,22700,22700,22650,204
|
|
20231102,111000,1523714100,22700,22700,22700,22700,424
|
|
20231102,110900,1514089300,22750,22700,22750,22700,259
|
|
20231102,110800,1508209600,22700,22750,22750,22700,261
|
|
20231102,110700,1502284850,22750,22750,22750,22700,333
|
|
20231102,110600,1494720850,22750,22700,22750,22700,111
|
|
20231102,110500,1492198250,22700,22750,22750,22700,7
|
|
20231102,110400,1492039150,22750,22700,22750,22700,268
|
|
20231102,110300,1485953400,22700,22600,22700,22600,4890
|
|
20231102,110200,1375251800,22600,22600,22600,22600,0
|
|
20231102,110100,1375251800,22600,22600,22600,22600,52
|
|
20231102,110000,1374076600,22550,22600,22600,22550,14
|
|
20231102,105900,1373760400,22550,22550,22550,22550,0
|
|
20231102,105800,1373760400,22550,22550,22550,22550,2
|
|
20231102,105700,1373715300,22550,22550,22550,22550,787
|
|
20231102,105600,1355968450,22550,22500,22550,22400,530
|
|
20231102,105500,1344066050,22500,22500,22500,22500,10
|
|
20231102,105400,1343841050,22550,22550,22550,22550,8
|
|
20231102,105300,1343660650,22550,22550,22550,22550,94
|
|
20231102,105200,1341540950,22550,22550,22550,22550,2
|
|
20231102,105100,1341495850,22550,22550,22550,22550,200
|
|
20231102,105000,1336985850,22550,22450,22550,22450,161
|
|
20231102,104900,1333370400,22450,22500,22500,22450,206
|
|
20231102,104800,1328736750,22500,22500,22500,22500,0
|
|
20231102,104700,1328736750,22500,22500,22500,22500,0
|
|
20231102,104600,1328736750,22500,22500,22500,22500,10
|
|
20231102,104500,1328511750,22500,22500,22500,22500,326
|
|
20231102,104400,1321176750,22600,22600,22600,22600,259
|
|
20231102,104300,1315323350,22500,22600,22600,22500,186
|
|
20231102,104200,1311121050,22600,22600,22600,22600,103
|
|
20231102,104100,1308793250,22600,22600,22600,22500,346
|
|
20231102,104000,1300973850,22550,22550,22600,22550,432
|
|
20231102,103900,1291230750,22600,22600,22600,22550,723
|
|
20231102,103800,1274891050,22550,22550,22550,22550,23
|
|
20231102,103700,1274372400,22550,22550,22550,22550,467
|
|
20231102,103600,1263841550,22600,22500,22600,22500,534
|
|
20231102,103500,1251824200,22450,22450,22450,22450,0
|
|
20231102,103400,1251824200,22450,22450,22450,22450,11
|
|
20231102,103300,1251577250,22500,22500,22500,22500,211
|
|
20231102,103200,1246829750,22550,22550,22550,22550,0
|
|
20231102,103100,1246829750,22550,22600,22600,22550,9
|
|
20231102,103000,1246626650,22600,22600,22650,22600,180
|
|
20231102,102900,1242558300,22600,22650,22650,22600,113
|
|
20231102,102800,1240001750,22650,22650,22650,22650,1
|
|
20231102,102700,1239979100,22600,22550,22600,22550,558
|
|
20231102,102600,1227368350,22600,22600,22650,22600,210
|
|
20231102,102500,1222622050,22600,22650,22650,22600,4
|
|
20231102,102400,1222531550,22650,22600,22650,22550,425
|
|
20231102,102300,1212923700,22600,22600,22600,22600,1027
|
|
20231102,102200,1189713500,22600,22400,22600,22400,531
|
|
20231102,102100,1177739200,22550,22550,22550,22550,0
|
|
20231102,102000,1177739200,22550,22550,22550,22550,0
|
|
20231102,101900,1177739200,22550,22450,22550,22400,190
|
|
20231102,101800,1173461700,22400,22500,22500,22400,40
|
|
20231102,101700,1172564950,22550,22550,22550,22550,27
|
|
20231102,101600,1171956100,22500,22550,22600,22500,600
|
|
20231102,101500,1158450100,22600,22500,22600,22500,631
|
|
20231102,101400,1144217850,22450,22550,22550,22450,47
|
|
20231102,101300,1143162000,22450,22550,22550,22450,16
|
|
20231102,101200,1142802200,22450,22550,22550,22450,74
|
|
20231102,101100,1141140550,22500,22500,22550,22500,251
|
|
20231102,101000,1135483050,22550,22550,22550,22550,86
|
|
20231102,100900,1133543750,22550,22600,22600,22550,349
|
|
20231102,100800,1125662450,22600,22600,22600,22600,103
|
|
20231102,100700,1123334650,22550,22650,22650,22550,555
|
|
20231102,100600,1110789700,22650,22450,22650,22450,3562
|
|
20231102,100500,1030412350,22450,22500,22500,22450,16
|
|
20231102,100400,1030052650,22450,22500,22500,22450,361
|
|
20231102,100300,1021930650,22450,22450,22450,22450,87
|
|
20231102,100200,1019977500,22450,22450,22450,22450,60
|
|
20231102,100100,1018630500,22450,22450,22450,22450,356
|
|
20231102,100000,1010638300,22500,22500,22500,22500,7
|
|
20231102,095900,1010480800,22500,22450,22500,22450,27
|
|
20231102,095800,1009874350,22450,22450,22450,22450,9
|
|
20231102,095700,1009672300,22400,22450,22450,22400,305
|
|
20231102,095600,1002836050,22500,22500,22500,22500,76
|
|
20231102,095500,1001126050,22550,22450,22550,22450,215
|
|
20231102,095400,996288800,22500,22500,22500,22500,35
|
|
20231102,095300,995501300,22500,22550,22550,22450,143
|
|
20231102,095200,992288600,22550,22450,22550,22450,152
|
|
20231102,095100,988874800,22350,22400,22400,22350,52
|
|
20231102,095000,987711550,22450,22450,22450,22450,242
|
|
20231102,094900,982278650,22350,22550,22550,22350,4120
|
|
20231102,094800,889574550,22550,22300,22600,22300,6483
|
|
20231102,094700,744222850,22300,22250,22300,22250,200
|
|
20231102,094600,739765350,22250,22200,22250,22200,1406
|
|
20231102,094500,708482350,22250,22150,22250,22150,1593
|
|
20231102,094400,673112950,22200,22200,22200,22200,57
|
|
20231102,094300,671847550,22100,22150,22150,22100,36
|
|
20231102,094200,671051900,22200,22200,22200,22200,186
|
|
20231102,094100,666922700,22200,22200,22200,22200,207
|
|
20231102,094000,662327300,22200,22200,22200,22200,7
|
|
20231102,093900,662171900,22200,22200,22200,22200,1
|
|
20231102,093800,662149700,22250,22200,22250,22200,806
|
|
20231102,093700,644216700,22100,22200,22200,22100,606
|
|
20231102,093600,630788400,22200,22150,22300,22150,5720
|
|
20231102,093500,503597500,22150,22150,22150,22100,1474
|
|
20231102,093400,470972100,22150,22100,22150,22100,38
|
|
20231102,093300,470132150,22100,22050,22100,22050,659
|
|
20231102,093200,455569400,22050,22050,22050,22050,203
|
|
20231102,093100,451093250,22050,22100,22100,22050,616
|
|
20231102,093000,437500700,22150,22150,22150,22150,357
|
|
20231102,092900,429593150,22150,22100,22150,22050,430
|
|
20231102,092800,420086800,22100,22050,22100,22050,70
|
|
20231102,092700,418540650,22050,22100,22150,22050,255
|
|
20231102,092600,412903500,22100,22050,22100,22050,1653
|
|
20231102,092500,376389750,22050,22000,22050,22000,169
|
|
20231102,092400,372663400,22050,22000,22050,22000,314
|
|
20231102,092300,365740200,22000,22050,22050,22000,1233
|
|
20231102,092200,338572550,22050,22050,22050,22050,117
|
|
20231102,092100,335992700,22050,22050,22050,22000,632
|
|
20231102,092000,322057700,21950,21950,22000,21950,1920
|
|
20231102,091900,279852250,21950,22000,22000,21900,458
|
|
20231102,091800,269790900,22000,21900,22000,21850,1632
|
|
20231102,091700,234001100,21900,21950,21950,21900,516
|
|
20231102,091600,222700650,21950,21950,21950,21900,169
|
|
20231102,091500,218996150,21900,21850,21950,21850,408
|
|
20231102,091400,210059150,21800,21850,21850,21800,708
|
|
20231102,091300,194621000,21800,21950,22000,21800,2315
|
|
20231102,091200,143746800,21800,21850,21950,21800,251
|
|
20231102,091100,138250150,21800,21800,21800,21800,0
|
|
20231102,091000,138250150,21800,21800,21800,21800,1
|
|
20231102,090900,138228350,21800,21850,21950,21800,1056
|
|
20231102,090800,115098750,21850,21750,21900,21750,638
|
|
20231102,090700,101143950,21750,21750,21750,21700,40
|
|
20231102,090600,100274950,21850,21750,21850,21750,9
|
|
20231102,090500,100078400,21750,21850,21850,21750,562
|
|
20231102,090400,87819200,21900,21650,21900,21650,1654
|
|
20231102,090300,51793650,21700,21750,21750,21700,213
|
|
20231102,090200,47171050,21750,21650,21750,21650,860
|
|
20231102,090100,28510200,21500,21500,21500,21500,22
|
|
20231102,090000,28037200,21700,21500,21700,21450,1302
|