651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,194700,6042729550,24150,24150,24150,24150,0
|
|
20231101,194600,6042729550,24150,24150,24150,24150,0
|
|
20231101,194500,6042729550,24150,24150,24150,24150,0
|
|
20231101,194400,6042729550,24150,24150,24150,24150,0
|
|
20231101,194300,6042729550,24150,24150,24150,24150,0
|
|
20231101,194200,6042729550,24150,24150,24150,24150,0
|
|
20231101,194100,6042729550,24150,24150,24150,24150,0
|
|
20231101,194000,6042729550,24150,24150,24150,24150,0
|
|
20231101,193900,6042729550,24150,24150,24150,24150,0
|
|
20231101,193800,6042729550,24150,24150,24150,24150,0
|
|
20231101,193700,6042729550,24150,24150,24150,24150,0
|
|
20231101,193600,6042729550,24150,24150,24150,24150,0
|
|
20231101,193500,6042729550,24150,24150,24150,24150,0
|
|
20231101,193400,6042729550,24150,24150,24150,24150,0
|
|
20231101,193300,6042729550,24150,24150,24150,24150,0
|
|
20231101,193200,6042729550,24150,24150,24150,24150,0
|
|
20231101,193100,6042729550,24150,24150,24150,24150,0
|
|
20231101,193000,6042729550,24150,24150,24150,24150,0
|
|
20231101,192900,6042729550,24150,24150,24150,24150,0
|
|
20231101,192800,6042729550,24150,24150,24150,24150,0
|
|
20231101,192700,6042729550,24150,24150,24150,24150,0
|
|
20231101,192600,6042729550,24150,24150,24150,24150,0
|
|
20231101,192500,6042729550,24150,24150,24150,24150,0
|
|
20231101,192400,6042729550,24150,24150,24150,24150,0
|
|
20231101,192300,6042729550,24150,24150,24150,24150,0
|
|
20231101,192200,6042729550,24150,24150,24150,24150,0
|
|
20231101,192100,6042729550,24150,24150,24150,24150,0
|
|
20231101,192000,6042729550,24150,24150,24150,24150,0
|
|
20231101,191900,6042729550,24150,24150,24150,24150,0
|
|
20231101,191800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,191700,6042729550,24150,24150,24150,24150,0
|
|
20231101,191600,6042729550,24150,24150,24150,24150,0
|
|
20231101,191500,6042729550,24150,24150,24150,24150,0
|
|
20231101,191400,6042729550,24150,24150,24150,24150,0
|
|
20231101,191300,6042729550,24150,24150,24150,24150,0
|
|
20231101,191200,6042729550,24150,24150,24150,24150,0
|
|
20231101,191100,6042729550,24150,24150,24150,24150,0
|
|
20231101,191000,6042729550,24150,24150,24150,24150,0
|
|
20231101,190900,6042729550,24150,24150,24150,24150,0
|
|
20231101,190800,6042729550,24150,24150,24150,24150,0
|
|
20231101,190700,6042729550,24150,24150,24150,24150,0
|
|
20231101,190600,6042729550,24150,24150,24150,24150,0
|
|
20231101,190500,6042729550,24150,24150,24150,24150,0
|
|
20231101,190400,6042729550,24150,24150,24150,24150,0
|
|
20231101,190300,6042729550,24150,24150,24150,24150,0
|
|
20231101,190200,6042729550,24150,24150,24150,24150,0
|
|
20231101,190100,6042729550,24150,24150,24150,24150,0
|
|
20231101,190000,6042729550,24150,24150,24150,24150,0
|
|
20231101,185900,6042729550,24150,24150,24150,24150,0
|
|
20231101,185800,6042729550,24150,24150,24150,24150,0
|
|
20231101,185700,6042729550,24150,24150,24150,24150,0
|
|
20231101,185600,6042729550,24150,24150,24150,24150,0
|
|
20231101,185500,6042729550,24150,24150,24150,24150,0
|
|
20231101,185400,6042729550,24150,24150,24150,24150,0
|
|
20231101,185300,6042729550,24150,24150,24150,24150,0
|
|
20231101,185200,6042729550,24150,24150,24150,24150,0
|
|
20231101,185100,6042729550,24150,24150,24150,24150,0
|
|
20231101,185000,6042729550,24150,24150,24150,24150,0
|
|
20231101,184900,6042729550,24150,24150,24150,24150,0
|
|
20231101,184800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,184700,6042729550,24150,24150,24150,24150,0
|
|
20231101,184600,6042729550,24150,24150,24150,24150,0
|
|
20231101,184500,6042729550,24150,24150,24150,24150,0
|
|
20231101,184400,6042729550,24150,24150,24150,24150,0
|
|
20231101,184300,6042729550,24150,24150,24150,24150,0
|
|
20231101,184200,6042729550,24150,24150,24150,24150,0
|
|
20231101,184100,6042729550,24150,24150,24150,24150,0
|
|
20231101,184000,6042729550,24150,24150,24150,24150,0
|
|
20231101,183900,6042729550,24150,24150,24150,24150,0
|
|
20231101,183800,6042729550,24150,24150,24150,24150,0
|
|
20231101,183700,6042729550,24150,24150,24150,24150,0
|
|
20231101,183600,6042729550,24150,24150,24150,24150,0
|
|
20231101,183500,6042729550,24150,24150,24150,24150,0
|
|
20231101,183400,6042729550,24150,24150,24150,24150,0
|
|
20231101,183300,6042729550,24150,24150,24150,24150,0
|
|
20231101,183200,6042729550,24150,24150,24150,24150,0
|
|
20231101,183100,6042729550,24150,24150,24150,24150,0
|
|
20231101,183000,6042729550,24150,24150,24150,24150,0
|
|
20231101,182900,6042729550,24150,24150,24150,24150,0
|
|
20231101,182800,6042729550,24150,24150,24150,24150,0
|
|
20231101,182700,6042729550,24150,24150,24150,24150,0
|
|
20231101,182600,6042729550,24150,24150,24150,24150,0
|
|
20231101,182500,6042729550,24150,24150,24150,24150,0
|
|
20231101,182400,6042729550,24150,24150,24150,24150,0
|
|
20231101,182300,6042729550,24150,24150,24150,24150,0
|
|
20231101,182200,6042729550,24150,24150,24150,24150,0
|
|
20231101,182100,6042729550,24150,24150,24150,24150,0
|
|
20231101,182000,6042729550,24150,24150,24150,24150,0
|
|
20231101,181900,6042729550,24150,24150,24150,24150,0
|
|
20231101,181800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,181700,6042729550,24150,24150,24150,24150,0
|
|
20231101,181600,6042729550,24150,24150,24150,24150,0
|
|
20231101,181500,6042729550,24150,24150,24150,24150,0
|
|
20231101,181400,6042729550,24150,24150,24150,24150,0
|
|
20231101,181300,6042729550,24150,24150,24150,24150,0
|
|
20231101,181200,6042729550,24150,24150,24150,24150,0
|
|
20231101,181100,6042729550,24150,24150,24150,24150,0
|
|
20231101,181000,6042729550,24150,24150,24150,24150,0
|
|
20231101,180900,6042729550,24150,24150,24150,24150,0
|
|
20231101,180800,6042729550,24150,24150,24150,24150,0
|
|
20231101,180700,6042729550,24150,24150,24150,24150,0
|
|
20231101,180600,6042729550,24150,24150,24150,24150,0
|
|
20231101,180500,6042729550,24150,24150,24150,24150,0
|
|
20231101,180400,6042729550,24150,24150,24150,24150,0
|
|
20231101,180300,6042729550,24150,24150,24150,24150,0
|
|
20231101,180200,6042729550,24150,24150,24150,24150,0
|
|
20231101,180100,6042729550,24150,24150,24150,24150,0
|
|
20231101,180000,6042729550,24150,24150,24150,24150,0
|
|
20231101,175900,6042729550,24150,24150,24150,24150,0
|
|
20231101,175800,6042729550,24150,24150,24150,24150,0
|
|
20231101,175700,6042729550,24150,24150,24150,24150,0
|
|
20231101,175600,6042729550,24150,24150,24150,24150,0
|
|
20231101,175500,6042729550,24150,24150,24150,24150,0
|
|
20231101,175400,6042729550,24150,24150,24150,24150,0
|
|
20231101,175300,6042729550,24150,24150,24150,24150,0
|
|
20231101,175200,6042729550,24150,24150,24150,24150,0
|
|
20231101,175100,6042729550,24150,24150,24150,24150,0
|
|
20231101,175000,6042729550,24150,24150,24150,24150,0
|
|
20231101,174900,6042729550,24150,24150,24150,24150,0
|
|
20231101,174800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,174700,6042729550,24150,24150,24150,24150,0
|
|
20231101,174600,6042729550,24150,24150,24150,24150,0
|
|
20231101,174500,6042729550,24150,24150,24150,24150,0
|
|
20231101,174400,6042729550,24150,24150,24150,24150,0
|
|
20231101,174300,6042729550,24150,24150,24150,24150,0
|
|
20231101,174200,6042729550,24150,24150,24150,24150,0
|
|
20231101,174100,6042729550,24150,24150,24150,24150,0
|
|
20231101,174000,6042729550,24150,24150,24150,24150,0
|
|
20231101,173900,6042729550,24150,24150,24150,24150,0
|
|
20231101,173800,6042729550,24150,24150,24150,24150,0
|
|
20231101,173700,6042729550,24150,24150,24150,24150,0
|
|
20231101,173600,6042729550,24150,24150,24150,24150,0
|
|
20231101,173500,6042729550,24150,24150,24150,24150,0
|
|
20231101,173400,6042729550,24150,24150,24150,24150,0
|
|
20231101,173300,6042729550,24150,24150,24150,24150,0
|
|
20231101,173200,6042729550,24150,24150,24150,24150,0
|
|
20231101,173100,6042729550,24150,24150,24150,24150,0
|
|
20231101,173000,6042729550,24150,24150,24150,24150,0
|
|
20231101,172900,6042729550,24150,24150,24150,24150,0
|
|
20231101,172800,6042729550,24150,24150,24150,24150,0
|
|
20231101,172700,6042729550,24150,24150,24150,24150,0
|
|
20231101,172600,6042729550,24150,24150,24150,24150,0
|
|
20231101,172500,6042729550,24150,24150,24150,24150,0
|
|
20231101,172400,6042729550,24150,24150,24150,24150,0
|
|
20231101,172300,6042729550,24150,24150,24150,24150,0
|
|
20231101,172200,6042729550,24150,24150,24150,24150,0
|
|
20231101,172100,6042729550,24150,24150,24150,24150,0
|
|
20231101,172000,6042729550,24150,24150,24150,24150,0
|
|
20231101,171900,6042729550,24150,24150,24150,24150,0
|
|
20231101,171800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,171700,6042729550,24150,24150,24150,24150,0
|
|
20231101,171600,6042729550,24150,24150,24150,24150,0
|
|
20231101,171500,6042729550,24150,24150,24150,24150,0
|
|
20231101,171400,6042729550,24150,24150,24150,24150,0
|
|
20231101,171300,6042729550,24150,24150,24150,24150,0
|
|
20231101,171200,6042729550,24150,24150,24150,24150,0
|
|
20231101,171100,6042729550,24150,24150,24150,24150,0
|
|
20231101,171000,6042729550,24150,24150,24150,24150,0
|
|
20231101,170900,6042729550,24150,24150,24150,24150,0
|
|
20231101,170800,6042729550,24150,24150,24150,24150,0
|
|
20231101,170700,6042729550,24150,24150,24150,24150,0
|
|
20231101,170600,6042729550,24150,24150,24150,24150,0
|
|
20231101,170500,6042729550,24150,24150,24150,24150,0
|
|
20231101,170400,6042729550,24150,24150,24150,24150,0
|
|
20231101,170300,6042729550,24150,24150,24150,24150,0
|
|
20231101,170200,6042729550,24150,24150,24150,24150,0
|
|
20231101,170100,6042729550,24150,24150,24150,24150,0
|
|
20231101,170000,6042729550,24150,24150,24150,24150,0
|
|
20231101,165900,6042729550,24150,24150,24150,24150,0
|
|
20231101,165800,6042729550,24150,24150,24150,24150,0
|
|
20231101,165700,6042729550,24150,24150,24150,24150,0
|
|
20231101,165600,6042729550,24150,24150,24150,24150,0
|
|
20231101,165500,6042729550,24150,24150,24150,24150,0
|
|
20231101,165400,6042729550,24150,24150,24150,24150,0
|
|
20231101,165300,6042729550,24150,24150,24150,24150,0
|
|
20231101,165200,6042729550,24150,24150,24150,24150,0
|
|
20231101,165100,6042729550,24150,24150,24150,24150,0
|
|
20231101,165000,6042729550,24150,24150,24150,24150,0
|
|
20231101,164900,6042729550,24150,24150,24150,24150,0
|
|
20231101,164800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,164700,6042729550,24150,24150,24150,24150,0
|
|
20231101,164600,6042729550,24150,24150,24150,24150,0
|
|
20231101,164500,6042729550,24150,24150,24150,24150,0
|
|
20231101,164400,6042729550,24150,24150,24150,24150,0
|
|
20231101,164300,6042729550,24150,24150,24150,24150,0
|
|
20231101,164200,6042729550,24150,24150,24150,24150,0
|
|
20231101,164100,6042729550,24150,24150,24150,24150,0
|
|
20231101,164000,6042729550,24150,24150,24150,24150,0
|
|
20231101,163900,6042729550,24150,24150,24150,24150,0
|
|
20231101,163800,6042729550,24150,24150,24150,24150,0
|
|
20231101,163700,6042729550,24150,24150,24150,24150,0
|
|
20231101,163600,6042729550,24150,24150,24150,24150,0
|
|
20231101,163500,6042729550,24150,24150,24150,24150,0
|
|
20231101,163400,6042729550,24150,24150,24150,24150,0
|
|
20231101,163300,6042729550,24150,24150,24150,24150,0
|
|
20231101,163200,6042729550,24150,24150,24150,24150,0
|
|
20231101,163100,6042729550,24150,24150,24150,24150,0
|
|
20231101,163000,6042729550,24150,24150,24150,24150,0
|
|
20231101,162900,6042729550,24150,24150,24150,24150,0
|
|
20231101,162800,6042729550,24150,24150,24150,24150,0
|
|
20231101,162700,6042729550,24150,24150,24150,24150,0
|
|
20231101,162600,6042729550,24150,24150,24150,24150,0
|
|
20231101,162500,6042729550,24150,24150,24150,24150,0
|
|
20231101,162400,6042729550,24150,24150,24150,24150,0
|
|
20231101,162300,6042729550,24150,24150,24150,24150,0
|
|
20231101,162200,6042729550,24150,24150,24150,24150,0
|
|
20231101,162100,6042729550,24150,24150,24150,24150,0
|
|
20231101,162000,6042729550,24150,24150,24150,24150,0
|
|
20231101,161900,6042729550,24150,24150,24150,24150,0
|
|
20231101,161800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,161700,6042729550,24150,24150,24150,24150,0
|
|
20231101,161600,6042729550,24150,24150,24150,24150,0
|
|
20231101,161500,6042729550,24150,24150,24150,24150,0
|
|
20231101,161400,6042729550,24150,24150,24150,24150,0
|
|
20231101,161300,6042729550,24150,24150,24150,24150,0
|
|
20231101,161200,6042729550,24150,24150,24150,24150,0
|
|
20231101,161100,6042729550,24150,24150,24150,24150,0
|
|
20231101,161000,6042729550,24150,24150,24150,24150,0
|
|
20231101,160900,6042729550,24150,24150,24150,24150,0
|
|
20231101,160800,6042729550,24150,24150,24150,24150,0
|
|
20231101,160700,6042729550,24150,24150,24150,24150,0
|
|
20231101,160600,6042729550,24150,24150,24150,24150,0
|
|
20231101,160500,6042729550,24150,24150,24150,24150,0
|
|
20231101,160400,6042729550,24150,24150,24150,24150,0
|
|
20231101,160300,6042729550,24150,24150,24150,24150,0
|
|
20231101,160200,6042729550,24150,24150,24150,24150,0
|
|
20231101,160100,6042729550,24150,24150,24150,24150,0
|
|
20231101,160000,6042729550,24150,24150,24150,24150,0
|
|
20231101,155900,6042729550,24150,24150,24150,24150,0
|
|
20231101,155800,6042729550,24150,24150,24150,24150,0
|
|
20231101,155700,6042729550,24150,24150,24150,24150,0
|
|
20231101,155600,6042729550,24150,24150,24150,24150,0
|
|
20231101,155500,6042729550,24150,24150,24150,24150,0
|
|
20231101,155400,6042729550,24150,24150,24150,24150,0
|
|
20231101,155300,6042729550,24150,24150,24150,24150,0
|
|
20231101,155200,6042729550,24150,24150,24150,24150,0
|
|
20231101,155100,6042729550,24150,24150,24150,24150,0
|
|
20231101,155000,6042729550,24150,24150,24150,24150,0
|
|
20231101,154900,6042729550,24150,24150,24150,24150,0
|
|
20231101,154800,6042729550,24150,24150,24150,24150,2367
|
|
20231101,154700,6042729550,24150,24150,24150,24150,0
|
|
20231101,154600,6042729550,24150,24150,24150,24150,0
|
|
20231101,154500,6042729550,24150,24150,24150,24150,0
|
|
20231101,154400,6042729550,24150,24150,24150,24150,0
|
|
20231101,154300,6042729550,24150,24150,24150,24150,0
|
|
20231101,154200,6042729550,24150,24150,24150,24150,0
|
|
20231101,154100,6042729550,24150,24150,24150,24150,0
|
|
20231101,154000,6042729550,24150,24150,24150,24150,0
|
|
20231101,153900,6042729550,24150,24150,24150,24150,0
|
|
20231101,153800,6042729550,24150,24150,24150,24150,0
|
|
20231101,153700,6042729550,24150,24150,24150,24150,0
|
|
20231101,153600,6042729550,24150,24150,24150,24150,0
|
|
20231101,153500,6042729550,24150,24150,24150,24150,0
|
|
20231101,153400,6042729550,24150,24150,24150,24150,0
|
|
20231101,153300,6042729550,24150,24150,24150,24150,0
|
|
20231101,153200,6042729550,24150,24150,24150,24150,0
|
|
20231101,153100,6042729550,24150,24150,24150,24150,0
|
|
20231101,153000,6042729550,24150,24150,24150,24150,2367
|
|
20231101,152900,5985566500,24000,24000,24000,24000,0
|
|
20231101,152800,5985566500,24000,24000,24000,24000,0
|
|
20231101,152700,5985566500,24000,24000,24000,24000,0
|
|
20231101,152600,5985566500,24000,24000,24000,24000,0
|
|
20231101,152500,5985566500,24000,24000,24000,24000,0
|
|
20231101,152400,5985566500,24000,24000,24000,24000,0
|
|
20231101,152300,5985566500,24000,24000,24000,24000,0
|
|
20231101,152200,5985566500,24000,24000,24000,24000,0
|
|
20231101,152100,5985566500,24000,24000,24000,24000,0
|
|
20231101,152000,5985566500,24000,24000,24000,24000,0
|
|
20231101,151900,5985566500,24000,24050,24050,24000,547
|
|
20231101,151800,5972436700,24050,24050,24050,24000,1375
|
|
20231101,151700,5939430300,24050,24050,24050,24000,577
|
|
20231101,151600,5925557950,24050,24000,24050,24000,272
|
|
20231101,151500,5919016450,24050,24050,24050,24000,1283
|
|
20231101,151400,5888173550,24050,24050,24050,24000,300
|
|
20231101,151300,5880959050,24050,24050,24050,24000,1481
|
|
20231101,151200,5845392900,24050,24050,24050,24000,489
|
|
20231101,151100,5833632700,24050,24050,24050,24050,234
|
|
20231101,151000,5828005000,24050,24050,24050,24000,566
|
|
20231101,150900,5814392750,24050,24050,24050,24000,774
|
|
20231101,150800,5795793600,24000,24000,24050,24000,527
|
|
20231101,150700,5783127950,24050,24050,24050,24000,961
|
|
20231101,150600,5760016200,24050,24050,24100,24000,1352
|
|
20231101,150500,5727467750,24050,24100,24100,24050,349
|
|
20231101,150400,5719058750,24100,24100,24100,24050,675
|
|
20231101,150300,5702794050,24050,24100,24100,24050,280
|
|
20231101,150200,5696051250,24100,24100,24100,24050,618
|
|
20231101,150100,5681166350,24100,24150,24150,24050,726
|
|
20231101,150000,5663650200,24150,24150,24150,24100,573
|
|
20231101,145900,5649817650,24150,24050,24150,24050,546
|
|
20231101,145800,5636645150,24100,24100,24100,24050,259
|
|
20231101,145700,5630405400,24100,24150,24150,24050,667
|
|
20231101,145600,5614319900,24100,24150,24150,24100,777
|
|
20231101,145500,5595581100,24150,24100,24150,24100,250
|
|
20231101,145400,5589547250,24100,24150,24200,24100,785
|
|
20231101,145300,5570581650,24150,24100,24150,24050,587
|
|
20231101,145200,5556433600,24100,24050,24150,24050,505
|
|
20231101,145100,5544245750,24100,24150,24150,24100,474
|
|
20231101,145000,5532812900,24100,24150,24150,24100,399
|
|
20231101,144900,5523184100,24150,24200,24200,24150,442
|
|
20231101,144800,5512502400,24200,24100,24200,24100,906
|
|
20231101,144700,5490617850,24100,24150,24150,24100,188
|
|
20231101,144600,5486083000,24100,24150,24150,24100,467
|
|
20231101,144500,5474805250,24100,24150,24200,24050,519
|
|
20231101,144400,5462274200,24150,24100,24150,24100,311
|
|
20231101,144300,5454766900,24100,24150,24150,24100,854
|
|
20231101,144200,5434148750,24050,24100,24150,24050,486
|
|
20231101,144100,5422434700,24100,24100,24100,24050,570
|
|
20231101,144000,5408704350,24100,24100,24100,24050,747
|
|
20231101,143900,5390703200,24050,24150,24150,24050,376
|
|
20231101,143800,5381640850,24150,24100,24150,24050,654
|
|
20231101,143700,5365881450,24050,24050,24100,24050,379
|
|
20231101,143600,5356761000,24050,24050,24050,24000,605
|
|
20231101,143500,5342219450,24050,24000,24050,24000,694
|
|
20231101,143400,5325539500,24000,24050,24050,24000,705
|
|
20231101,143300,5308616400,24050,24000,24050,23950,1042
|
|
20231101,143200,5283608400,24000,23950,24000,23950,466
|
|
20231101,143100,5272443200,23950,23900,23950,23850,632
|
|
20231101,143000,5257344800,23950,23900,23950,23850,465
|
|
20231101,142900,5246230750,23800,23900,23950,23800,1234
|
|
20231101,142800,5216775450,23900,23900,23950,23850,675
|
|
20231101,142700,5200650050,23900,23850,23950,23850,772
|
|
20231101,142600,5182214650,23900,23850,23900,23850,480
|
|
20231101,142500,5170748300,23950,23900,23950,23850,722
|
|
20231101,142400,5153496400,23850,23900,23950,23850,976
|
|
20231101,142300,5130204650,23900,24000,24000,23900,355
|
|
20231101,142200,5121703100,24000,23900,24000,23900,468
|
|
20231101,142100,5110490200,24000,24000,24000,23900,1121
|
|
20231101,142000,5083669600,23950,23950,24000,23950,492
|
|
20231101,141900,5071884500,23950,23950,23950,23900,1750
|
|
20231101,141800,5030039800,23950,23950,23950,23900,1149
|
|
20231101,141700,5002559300,23950,23900,23950,23850,665
|
|
20231101,141600,4986684200,23850,23900,23900,23850,524
|
|
20231101,141500,4974178000,23850,23950,23950,23850,869
|
|
20231101,141400,4953441450,23950,23850,23950,23850,718
|
|
20231101,141300,4936276050,23850,23850,23950,23850,791
|
|
20231101,141200,4917400400,23850,23900,23900,23800,718
|
|
20231101,141100,4900278100,23900,23900,23900,23800,1063
|
|
20231101,141000,4874913800,23900,23900,23900,23850,767
|
|
20231101,140900,4856602850,23850,23900,23900,23850,1055
|
|
20231101,140800,4831420100,23850,23850,23950,23800,927
|
|
20231101,140700,4809307450,23850,23850,23950,23800,795
|
|
20231101,140600,4790337200,23900,23850,23900,23800,689
|
|
20231101,140500,4773891650,23850,23850,23900,23850,912
|
|
20231101,140400,4752132000,23900,23900,23900,23850,546
|
|
20231101,140300,4739105400,23900,23900,23950,23850,590
|
|
20231101,140200,4725010150,23900,23900,23950,23850,900
|
|
20231101,140100,4703497750,23900,23850,23900,23850,1060
|
|
20231101,140000,4678210250,23900,23900,23900,23850,541
|
|
20231101,135900,4665300400,23850,23850,23900,23850,747
|
|
20231101,135800,4647477200,23850,23900,23900,23850,802
|
|
20231101,135700,4628338050,23900,23900,23900,23850,605
|
|
20231101,135600,4613904700,23900,23900,23900,23850,654
|
|
20231101,135500,4598301500,23900,23850,23900,23850,798
|
|
20231101,135400,4579250800,23850,23950,23950,23850,616
|
|
20231101,135300,4564534900,23850,23950,23950,23850,580
|
|
20231101,135200,4550683850,23950,23900,23950,23850,681
|
|
20231101,135100,4534400000,23900,23900,23950,23900,732
|
|
20231101,135000,4516904650,23900,23900,23950,23850,586
|
|
20231101,134900,4502899050,23900,23900,23950,23900,343
|
|
20231101,134800,4494697400,23950,23850,23950,23850,414
|
|
20231101,134700,4484807450,23850,23900,23950,23850,245
|
|
20231101,134600,4478954050,23950,23850,23950,23850,553
|
|
20231101,134500,4465748750,23900,23950,23950,23850,367
|
|
20231101,134400,4456982150,23900,23850,23950,23850,249
|
|
20231101,134300,4451033300,23950,23900,23950,23900,495
|
|
20231101,134200,4439195750,23850,23900,23950,23850,237
|
|
20231101,134100,4433525600,23900,23950,23950,23850,369
|
|
20231101,134000,4424701300,23900,23900,23950,23900,391
|
|
20231101,133900,4415354800,23950,23950,23950,23900,185
|
|
20231101,133800,4410932600,23900,23900,23900,23850,656
|
|
20231101,133700,4395260500,23850,23900,23900,23850,547
|
|
20231101,133600,4382198600,23900,23900,23950,23900,367
|
|
20231101,133500,4373419350,23900,23950,23950,23900,300
|
|
20231101,133400,4366248850,23950,23900,23950,23850,628
|
|
20231101,133300,4351237000,23850,23950,23950,23850,666
|
|
20231101,133200,4335341450,23950,23850,23950,23850,502
|
|
20231101,133100,4323359400,23900,23900,23900,23850,527
|
|
20231101,133000,4310769350,23850,23950,23950,23850,690
|
|
20231101,132900,4294295600,23900,24000,24000,23900,761
|
|
20231101,132800,4276097500,23950,24000,24000,23900,108
|
|
20231101,132700,4273513800,23900,23950,23950,23900,685
|
|
20231101,132600,4257136350,24000,23950,24000,23900,1442
|
|
20231101,132500,4222644550,23950,24000,24000,23900,380
|
|
20231101,132400,4213541350,24000,23900,24000,23900,569
|
|
20231101,132300,4199908850,23900,23900,23950,23900,253
|
|
20231101,132200,4193857650,23950,23950,24000,23900,574
|
|
20231101,132100,4180121600,23950,23900,23950,23900,322
|
|
20231101,132000,4172420450,23900,23900,23950,23900,363
|
|
20231101,131900,4163739700,23900,23950,23950,23900,603
|
|
20231101,131800,4149313800,23950,23900,23950,23900,362
|
|
20231101,131700,4140660950,23950,23900,23950,23900,276
|
|
20231101,131600,4134060750,23900,23950,23950,23900,258
|
|
20231101,131500,4127893600,23950,23950,24000,23900,323
|
|
20231101,131400,4120157200,23950,23950,24000,23900,328
|
|
20231101,131300,4112301350,23950,23950,23950,23950,473
|
|
20231101,131200,4100973000,23950,24000,24050,23900,313
|
|
20231101,131100,4093459250,24000,24000,24050,23950,585
|
|
20231101,131000,4079428350,24000,24000,24050,24000,156
|
|
20231101,130900,4075681950,24000,24000,24000,23950,1201
|
|
20231101,130800,4046858400,23950,23950,23950,23950,205
|
|
20231101,130700,4041948650,23950,23950,23950,23900,258
|
|
20231101,130600,4035776250,23950,23950,23950,23900,263
|
|
20231101,130500,4029484800,23950,23950,24000,23900,212
|
|
20231101,130400,4024413850,23950,24000,24000,23950,67
|
|
20231101,130300,4022808250,24000,23950,24000,23950,186
|
|
20231101,130200,4018346650,23950,24000,24000,23900,182
|
|
20231101,130100,4013987650,23950,24000,24000,23950,236
|
|
20231101,130000,4008333150,23950,24000,24000,23950,131
|
|
20231101,125900,4005195550,23900,23950,24000,23900,436
|
|
20231101,125800,3994749150,24000,23950,24000,23950,74
|
|
20231101,125700,3992973550,23950,24050,24050,23950,210
|
|
20231101,125600,3987934850,24050,23950,24050,23950,450
|
|
20231101,125500,3977148400,24000,23950,24000,23950,360
|
|
20231101,125400,3968517950,23950,24000,24000,23900,489
|
|
20231101,125300,3956807200,24000,23950,24000,23950,175
|
|
20231101,125200,3952615500,24000,24000,24000,23950,174
|
|
20231101,125100,3948444150,24000,24000,24050,24000,244
|
|
20231101,125000,3942580550,24000,24000,24050,23950,188
|
|
20231101,124900,3938074700,24000,24050,24050,24000,335
|
|
20231101,124800,3930031550,24050,24000,24050,23950,258
|
|
20231101,124700,3923841450,24000,23950,24050,23950,669
|
|
20231101,124600,3907791950,24000,24000,24000,23950,374
|
|
20231101,124500,3898833900,23950,23950,24000,23950,188
|
|
20231101,124400,3894331250,24000,24000,24000,23950,57
|
|
20231101,124300,3892963350,24000,23950,24000,23950,448
|
|
20231101,124200,3882224300,23900,24000,24050,23900,385
|
|
20231101,124100,3872999550,24000,24000,24000,23950,199
|
|
20231101,124000,3868230050,24000,24000,24050,24000,543
|
|
20231101,123900,3855197850,24050,24000,24050,24000,399
|
|
20231101,123800,3845612300,24000,24100,24100,24000,228
|
|
20231101,123700,3840132600,24100,24050,24100,24050,159
|
|
20231101,123600,3836304300,24050,24050,24100,24050,471
|
|
20231101,123500,3824975450,24050,24050,24050,24000,427
|
|
20231101,123400,3814712350,24000,24050,24050,24000,120
|
|
20231101,123300,3811832300,24050,24050,24050,24000,298
|
|
20231101,123200,3804677550,24050,24050,24050,24000,295
|
|
20231101,123100,3797592300,24050,24050,24050,24000,262
|
|
20231101,123000,3791298800,24050,24000,24050,24000,134
|
|
20231101,122900,3788079550,24000,24050,24050,23950,334
|
|
20231101,122800,3780062850,24050,24050,24050,24000,195
|
|
20231101,122700,3775380150,24050,24050,24050,23950,356
|
|
20231101,122600,3766835400,24050,24000,24050,23950,998
|
|
20231101,122500,3742880950,23950,23950,24000,23900,555
|
|
20231101,122400,3729594100,23950,23950,24000,23950,829
|
|
20231101,122300,3709737650,23950,24000,24000,23950,243
|
|
20231101,122200,3703917250,23950,23950,24000,23900,455
|
|
20231101,122100,3693022000,24000,23950,24000,23950,162
|
|
20231101,122000,3689138250,24000,23950,24000,23900,409
|
|
20231101,121900,3679347450,24000,24000,24000,23950,104
|
|
20231101,121800,3676854350,24000,23900,24000,23900,695
|
|
20231101,121700,3660220950,23900,23950,23950,23900,95
|
|
20231101,121600,3657949700,23950,23900,23950,23900,351
|
|
20231101,121500,3649550900,23900,24000,24000,23900,256
|
|
20231101,121400,3643427900,24000,23950,24000,23950,572
|
|
20231101,121300,3629728000,23900,23900,23950,23850,400
|
|
20231101,121200,3620161300,23950,23900,23950,23900,822
|
|
20231101,121100,3600479400,23900,23900,23900,23850,368
|
|
20231101,121000,3591692950,23900,23850,23950,23850,616
|
|
20231101,120900,3576969150,23900,23850,23900,23850,308
|
|
20231101,120800,3569620600,23900,23800,23900,23800,1112
|
|
20231101,120700,3543097850,23850,23850,23900,23850,303
|
|
20231101,120600,3535868050,23850,23850,23900,23800,252
|
|
20231101,120500,3529857400,23850,23850,23850,23800,1305
|
|
20231101,120400,3498739850,23850,23850,23850,23800,449
|
|
20231101,120300,3488046600,23800,23800,23850,23800,151
|
|
20231101,120200,3484451850,23800,23800,23850,23750,2716
|
|
20231101,120100,3419797950,23800,23850,23850,23800,1188
|
|
20231101,120000,3391521800,23800,23800,23850,23800,145
|
|
20231101,115900,3388063650,23850,23800,23850,23800,334
|
|
20231101,115800,3380113900,23800,23800,23850,23750,432
|
|
20231101,115700,3369834650,23800,23800,23800,23750,328
|
|
20231101,115600,3362043800,23750,23800,23800,23750,590
|
|
20231101,115500,3348001850,23800,23750,23800,23750,476
|
|
20231101,115400,3336694350,23800,23750,23800,23750,94
|
|
20231101,115300,3334461150,23800,23800,23800,23750,369
|
|
20231101,115200,3325694800,23750,23800,23850,23750,423
|
|
20231101,115100,3315642250,23800,23750,23800,23750,82
|
|
20231101,115000,3313693900,23700,23750,23800,23700,591
|
|
20231101,114900,3299663250,23800,23800,23800,23800,525
|
|
20231101,114800,3287168250,23750,23800,23850,23750,1043
|
|
20231101,114700,3262337850,23800,23800,23850,23700,1106
|
|
20231101,114600,3236015000,23800,23750,23800,23700,713
|
|
20231101,114500,3219085150,23700,23700,23750,23700,321
|
|
20231101,114400,3211476600,23700,23700,23800,23700,1149
|
|
20231101,114300,3184224550,23700,23700,23750,23650,905
|
|
20231101,114200,3162795900,23700,23700,23750,23700,945
|
|
20231101,114100,3140398950,23700,23700,23750,23700,638
|
|
20231101,114000,3125276400,23750,23700,23800,23700,688
|
|
20231101,113900,3108946850,23700,23700,23750,23700,579
|
|
20231101,113800,3095218600,23700,23700,23750,23700,1535
|
|
20231101,113700,3058835750,23700,23750,23750,23700,1289
|
|
20231101,113600,3028265150,23700,23750,23750,23700,585
|
|
20231101,113500,3014394600,23750,23700,23850,23700,1240
|
|
20231101,113400,2984934900,23750,23700,23750,23700,950
|
|
20231101,113300,2962417300,23700,23700,23700,23700,606
|
|
20231101,113200,2948055100,23700,23750,23800,23700,732
|
|
20231101,113100,2930683350,23750,23700,23800,23700,597
|
|
20231101,113000,2916508800,23750,23750,23800,23700,815
|
|
20231101,112900,2897158750,23700,23700,23750,23700,839
|
|
20231101,112800,2877269200,23700,23650,23800,23650,549
|
|
20231101,112700,2864255600,23700,23650,23800,23650,927
|
|
20231101,112600,2842290600,23700,23700,23750,23650,575
|
|
20231101,112500,2828652350,23700,23600,23700,23600,932
|
|
20231101,112400,2806589000,23700,23650,23700,23600,757
|
|
20231101,112300,2788712550,23600,23650,23650,23600,1391
|
|
20231101,112200,2755848350,23650,23650,23650,23600,997
|
|
20231101,112100,2732313500,23650,23600,23700,23600,473
|
|
20231101,112000,2721133200,23650,23650,23700,23650,894
|
|
20231101,111900,2699987100,23650,23650,23700,23650,280
|
|
20231101,111800,2693364450,23650,23700,23700,23650,1037
|
|
20231101,111700,2668813850,23700,23650,23750,23600,665
|
|
20231101,111600,2653064100,23650,23700,23700,23650,534
|
|
20231101,111500,2640432600,23650,23650,23700,23600,1014
|
|
20231101,111400,2616450600,23650,23650,23700,23650,387
|
|
20231101,111300,2607297800,23650,23650,23700,23650,728
|
|
20231101,111200,2590071050,23650,23650,23650,23600,578
|
|
20231101,111100,2576402000,23600,23650,23700,23600,1357
|
|
20231101,111000,2544325600,23650,23650,23700,23650,610
|
|
20231101,110900,2529898650,23650,23700,23750,23650,1343
|
|
20231101,110800,2498088350,23700,23750,23750,23700,1924
|
|
20231101,110700,2452486300,23750,23750,23800,23750,723
|
|
20231101,110600,2435313300,23750,23750,23800,23750,1061
|
|
20231101,110500,2410091100,23750,23750,23800,23750,510
|
|
20231101,110400,2397973400,23750,23750,23800,23750,718
|
|
20231101,110300,2380918650,23750,23700,23750,23700,816
|
|
20231101,110200,2361546800,23700,23750,23800,23700,858
|
|
20231101,110100,2341191050,23750,23750,23800,23750,1105
|
|
20231101,110000,2314941800,23750,23700,23850,23700,733
|
|
20231101,105900,2297529800,23700,23750,23750,23700,835
|
|
20231101,105800,2277701850,23800,23750,23800,23750,947
|
|
20231101,105700,2255175200,23750,23700,23800,23700,1889
|
|
20231101,105600,2210319850,23750,23900,23900,23700,6454
|
|
20231101,105500,2056355650,23900,23950,23950,23900,744
|
|
20231101,105400,2038571550,23900,23900,23950,23900,628
|
|
20231101,105300,2023561650,23900,23950,23950,23900,1128
|
|
20231101,105200,1996590600,23950,23950,24000,23950,1013
|
|
20231101,105100,1972326750,23950,23950,24000,23950,667
|
|
20231101,105000,1956350650,23950,24000,24050,23950,2078
|
|
20231101,104900,1906493900,24000,24050,24050,24000,2201
|
|
20231101,104800,1853562050,24100,24100,24100,24050,966
|
|
20231101,104700,1830327800,24050,24100,24100,24050,4065
|
|
20231101,104600,1732367350,24100,24150,24150,24100,3898
|
|
20231101,104500,1638249800,24150,24200,24250,24150,749
|
|
20231101,104400,1620127300,24200,24200,24200,24200,478
|
|
20231101,104300,1608559700,24200,24200,24250,24200,392
|
|
20231101,104200,1599058300,24200,24250,24250,24200,652
|
|
20231101,104100,1583255550,24250,24200,24250,24150,456
|
|
20231101,104000,1572219650,24150,24200,24200,24150,114
|
|
20231101,103900,1569463550,24150,24150,24200,24150,397
|
|
20231101,103800,1559874700,24150,24200,24200,24150,450
|
|
20231101,103700,1548999600,24250,24150,24250,24150,495
|
|
20231101,103600,1537022750,24150,24150,24250,24150,326
|
|
20231101,103500,1529143500,24200,24200,24200,24150,276
|
|
20231101,103400,1522474100,24200,24250,24250,24150,396
|
|
20231101,103300,1512902600,24200,24150,24200,24150,682
|
|
20231101,103200,1496409650,24150,24150,24150,24150,373
|
|
20231101,103100,1487401700,24200,24200,24200,24200,237
|
|
20231101,103000,1481666300,24200,24200,24250,24150,188
|
|
20231101,102900,1477116750,24250,24300,24300,24250,2640
|
|
20231101,102800,1413096700,24250,24250,24250,24250,6
|
|
20231101,102700,1412951200,24300,24300,24300,24250,118
|
|
20231101,102600,1410084400,24300,24300,24300,24300,489
|
|
20231101,102500,1398201700,24350,24300,24350,24300,122
|
|
20231101,102400,1395231100,24350,24350,24350,24300,40
|
|
20231101,102300,1394257200,24300,24350,24350,24300,137
|
|
20231101,102200,1390927250,24300,24300,24350,24300,79
|
|
20231101,102100,1389005600,24300,24300,24350,24300,4
|
|
20231101,102000,1388908350,24300,24400,24400,24300,401
|
|
20231101,101900,1379149000,24400,24400,24400,24400,36
|
|
20231101,101800,1378270600,24350,24350,24350,24350,10
|
|
20231101,101700,1378027100,24300,24350,24350,24300,154
|
|
20231101,101600,1374277450,24350,24350,24400,24350,1227
|
|
20231101,101500,1344344950,24400,24350,24400,24350,90
|
|
20231101,101400,1342149950,24350,24400,24400,24350,143
|
|
20231101,101300,1338667800,24350,24400,24400,24350,186
|
|
20231101,101200,1334136950,24350,24400,24400,24350,66
|
|
20231101,101100,1332528450,24450,24350,24450,24350,1362
|
|
20231101,101000,1299295000,24400,24400,24400,24350,532
|
|
20231101,100900,1286314300,24400,24400,24400,24350,311
|
|
20231101,100800,1278728550,24350,24300,24350,24250,1736
|
|
20231101,100700,1236468200,24250,24250,24350,24250,173
|
|
20231101,100600,1232266450,24250,24250,24350,24200,3533
|
|
20231101,100500,1146498950,24250,24200,24250,24200,198
|
|
20231101,100400,1141707100,24150,24200,24200,24150,231
|
|
20231101,100300,1136122900,24200,24150,24200,24150,257
|
|
20231101,100200,1129906000,24200,24200,24200,24150,105
|
|
20231101,100100,1127365050,24200,24200,24200,24150,554
|
|
20231101,100000,1113973950,24200,24150,24200,24150,69
|
|
20231101,095900,1112304200,24200,24150,24200,24150,261
|
|
20231101,095800,1105990500,24200,24150,24200,24150,352
|
|
20231101,095700,1097475300,24200,24150,24200,24150,6
|
|
20231101,095600,1097330250,24200,24150,24200,24100,357
|
|
20231101,095500,1088708550,24150,24150,24200,24150,12
|
|
20231101,095400,1088418600,24150,24200,24200,24150,555
|
|
20231101,095300,1075003000,24200,24150,24250,24150,681
|
|
20231101,095200,1058556200,24150,24200,24200,24150,379
|
|
20231101,095100,1049387100,24200,24150,24200,24150,868
|
|
20231101,095000,1028386400,24200,24250,24250,24200,421
|
|
20231101,094900,1018197900,24250,24200,24250,24200,248
|
|
20231101,094800,1012193650,24200,24200,24250,24200,9
|
|
20231101,094700,1011975650,24250,24250,24250,24200,107
|
|
20231101,094600,1009381150,24250,24150,24250,24150,56
|
|
20231101,094500,1008028100,24200,24150,24200,24150,188
|
|
20231101,094400,1003480150,24200,24150,24200,24150,414
|
|
20231101,094300,993479200,24100,24200,24250,24100,849
|
|
20231101,094200,972943700,24200,24300,24300,24200,240
|
|
20231101,094100,967125250,24250,24300,24300,24250,75
|
|
20231101,094000,965304150,24300,24300,24350,24300,109
|
|
20231101,093900,962653950,24300,24300,24350,24250,294
|
|
20231101,093800,955512000,24250,24250,24300,24200,153
|
|
20231101,093700,951801500,24250,24300,24300,24250,340
|
|
20231101,093600,943551950,24250,24250,24300,24250,166
|
|
20231101,093500,939523800,24250,24300,24350,24200,847
|
|
20231101,093400,918950800,24350,24400,24400,24300,358
|
|
20231101,093300,910237350,24400,24400,24400,24400,151
|
|
20231101,093200,906552950,24400,24400,24400,24350,241
|
|
20231101,093100,900678350,24400,24400,24400,24350,250
|
|
20231101,093000,894578800,24350,24350,24400,24350,580
|
|
20231101,092900,880428450,24350,24350,24400,24350,378
|
|
20231101,092800,871215900,24350,24250,24350,24250,2688
|
|
20231101,092700,805885950,24250,24200,24250,24200,441
|
|
20231101,092600,795192000,24250,24200,24250,24200,185
|
|
20231101,092500,790711050,24250,24250,24250,24200,183
|
|
20231101,092400,786276000,24250,24150,24250,24150,1857
|
|
20231101,092300,741320000,24150,24250,24250,24100,234
|
|
20231101,092200,735665200,24250,24300,24300,24250,468
|
|
20231101,092100,724301050,24200,24350,24350,24150,701
|
|
20231101,092000,707348050,24350,24400,24400,24350,779
|
|
20231101,091900,688370900,24400,24450,24500,24350,1216
|
|
20231101,091800,658637000,24450,24350,24450,24350,1554
|
|
20231101,091700,620710750,24350,24400,24400,24350,1529
|
|
20231101,091600,583473900,24300,24350,24400,24300,1792
|
|
20231101,091500,539838000,24300,24200,24350,24200,1089
|
|
20231101,091400,513370700,24300,24200,24300,24200,1205
|
|
20231101,091300,484138350,24250,24200,24300,24150,5573
|
|
20231101,091200,349148200,24200,24150,24200,24100,1790
|
|
20231101,091100,305933200,24150,24050,24150,24050,1180
|
|
20231101,091000,277494450,24100,24100,24100,24050,336
|
|
20231101,090900,269404850,24100,24050,24100,24000,1757
|
|
20231101,090800,227091450,24000,24000,24050,24000,1199
|
|
20231101,090700,198265350,24000,24050,24050,24000,717
|
|
20231101,090600,181053000,24050,24000,24050,24000,863
|
|
20231101,090500,160312250,24000,23950,24000,23950,475
|
|
20231101,090400,148916800,23950,24050,24100,23950,1086
|
|
20231101,090300,122798450,24050,23950,24050,23850,1200
|
|
20231101,090200,94054700,23950,23850,23950,23800,303
|
|
20231101,090100,86824350,23900,24000,24000,23800,319
|
|
20231101,090000,79190550,24000,23750,24000,23750,3321
|