650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,194600,3820580700,25900,25900,25900,25900,0
|
|
20231113,194500,3820580700,25900,25900,25900,25900,0
|
|
20231113,194400,3820580700,25900,25900,25900,25900,0
|
|
20231113,194300,3820580700,25900,25900,25900,25900,0
|
|
20231113,194200,3820580700,25900,25900,25900,25900,0
|
|
20231113,194100,3820580700,25900,25900,25900,25900,0
|
|
20231113,194000,3820580700,25900,25900,25900,25900,0
|
|
20231113,193900,3820580700,25900,25900,25900,25900,0
|
|
20231113,193800,3820580700,25900,25900,25900,25900,0
|
|
20231113,193700,3820580700,25900,25900,25900,25900,0
|
|
20231113,193600,3820580700,25900,25900,25900,25900,0
|
|
20231113,193500,3820580700,25900,25900,25900,25900,0
|
|
20231113,193400,3820580700,25900,25900,25900,25900,0
|
|
20231113,193300,3820580700,25900,25900,25900,25900,0
|
|
20231113,193200,3820580700,25900,25900,25900,25900,0
|
|
20231113,193100,3820580700,25900,25900,25900,25900,0
|
|
20231113,193000,3820580700,25900,25900,25900,25900,0
|
|
20231113,192900,3820580700,25900,25900,25900,25900,0
|
|
20231113,192800,3820580700,25900,25900,25900,25900,0
|
|
20231113,192700,3820580700,25900,25900,25900,25900,0
|
|
20231113,192600,3820580700,25900,25900,25900,25900,0
|
|
20231113,192500,3820580700,25900,25900,25900,25900,0
|
|
20231113,192400,3820580700,25900,25900,25900,25900,0
|
|
20231113,192300,3820580700,25900,25900,25900,25900,0
|
|
20231113,192200,3820580700,25900,25900,25900,25900,0
|
|
20231113,192100,3820580700,25900,25900,25900,25900,0
|
|
20231113,192000,3820580700,25900,25900,25900,25900,0
|
|
20231113,191900,3820580700,25900,25900,25900,25900,0
|
|
20231113,191800,3820580700,25900,25900,25900,25900,0
|
|
20231113,191700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,191600,3820580700,25900,25900,25900,25900,0
|
|
20231113,191500,3820580700,25900,25900,25900,25900,0
|
|
20231113,191400,3820580700,25900,25900,25900,25900,0
|
|
20231113,191300,3820580700,25900,25900,25900,25900,0
|
|
20231113,191200,3820580700,25900,25900,25900,25900,0
|
|
20231113,191100,3820580700,25900,25900,25900,25900,0
|
|
20231113,191000,3820580700,25900,25900,25900,25900,0
|
|
20231113,190900,3820580700,25900,25900,25900,25900,0
|
|
20231113,190800,3820580700,25900,25900,25900,25900,0
|
|
20231113,190700,3820580700,25900,25900,25900,25900,0
|
|
20231113,190600,3820580700,25900,25900,25900,25900,0
|
|
20231113,190500,3820580700,25900,25900,25900,25900,0
|
|
20231113,190400,3820580700,25900,25900,25900,25900,0
|
|
20231113,190300,3820580700,25900,25900,25900,25900,0
|
|
20231113,190200,3820580700,25900,25900,25900,25900,0
|
|
20231113,190100,3820580700,25900,25900,25900,25900,0
|
|
20231113,190000,3820580700,25900,25900,25900,25900,0
|
|
20231113,185900,3820580700,25900,25900,25900,25900,0
|
|
20231113,185800,3820580700,25900,25900,25900,25900,0
|
|
20231113,185700,3820580700,25900,25900,25900,25900,0
|
|
20231113,185600,3820580700,25900,25900,25900,25900,0
|
|
20231113,185500,3820580700,25900,25900,25900,25900,0
|
|
20231113,185400,3820580700,25900,25900,25900,25900,0
|
|
20231113,185300,3820580700,25900,25900,25900,25900,0
|
|
20231113,185200,3820580700,25900,25900,25900,25900,0
|
|
20231113,185100,3820580700,25900,25900,25900,25900,0
|
|
20231113,185000,3820580700,25900,25900,25900,25900,0
|
|
20231113,184900,3820580700,25900,25900,25900,25900,0
|
|
20231113,184800,3820580700,25900,25900,25900,25900,0
|
|
20231113,184700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,184600,3820580700,25900,25900,25900,25900,0
|
|
20231113,184500,3820580700,25900,25900,25900,25900,0
|
|
20231113,184400,3820580700,25900,25900,25900,25900,0
|
|
20231113,184300,3820580700,25900,25900,25900,25900,0
|
|
20231113,184200,3820580700,25900,25900,25900,25900,0
|
|
20231113,184100,3820580700,25900,25900,25900,25900,0
|
|
20231113,184000,3820580700,25900,25900,25900,25900,0
|
|
20231113,183900,3820580700,25900,25900,25900,25900,0
|
|
20231113,183800,3820580700,25900,25900,25900,25900,0
|
|
20231113,183700,3820580700,25900,25900,25900,25900,0
|
|
20231113,183600,3820580700,25900,25900,25900,25900,0
|
|
20231113,183500,3820580700,25900,25900,25900,25900,0
|
|
20231113,183400,3820580700,25900,25900,25900,25900,0
|
|
20231113,183300,3820580700,25900,25900,25900,25900,0
|
|
20231113,183200,3820580700,25900,25900,25900,25900,0
|
|
20231113,183100,3820580700,25900,25900,25900,25900,0
|
|
20231113,183000,3820580700,25900,25900,25900,25900,0
|
|
20231113,182900,3820580700,25900,25900,25900,25900,0
|
|
20231113,182800,3820580700,25900,25900,25900,25900,0
|
|
20231113,182700,3820580700,25900,25900,25900,25900,0
|
|
20231113,182600,3820580700,25900,25900,25900,25900,0
|
|
20231113,182500,3820580700,25900,25900,25900,25900,0
|
|
20231113,182400,3820580700,25900,25900,25900,25900,0
|
|
20231113,182300,3820580700,25900,25900,25900,25900,0
|
|
20231113,182200,3820580700,25900,25900,25900,25900,0
|
|
20231113,182100,3820580700,25900,25900,25900,25900,0
|
|
20231113,182000,3820580700,25900,25900,25900,25900,0
|
|
20231113,181900,3820580700,25900,25900,25900,25900,0
|
|
20231113,181800,3820580700,25900,25900,25900,25900,0
|
|
20231113,181700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,181600,3820580700,25900,25900,25900,25900,0
|
|
20231113,181500,3820580700,25900,25900,25900,25900,0
|
|
20231113,181400,3820580700,25900,25900,25900,25900,0
|
|
20231113,181300,3820580700,25900,25900,25900,25900,0
|
|
20231113,181200,3820580700,25900,25900,25900,25900,0
|
|
20231113,181100,3820580700,25900,25900,25900,25900,0
|
|
20231113,181000,3820580700,25900,25900,25900,25900,0
|
|
20231113,180900,3820580700,25900,25900,25900,25900,0
|
|
20231113,180800,3820580700,25900,25900,25900,25900,0
|
|
20231113,180700,3820580700,25900,25900,25900,25900,0
|
|
20231113,180600,3820580700,25900,25900,25900,25900,0
|
|
20231113,180500,3820580700,25900,25900,25900,25900,0
|
|
20231113,180400,3820580700,25900,25900,25900,25900,0
|
|
20231113,180300,3820580700,25900,25900,25900,25900,0
|
|
20231113,180200,3820580700,25900,25900,25900,25900,0
|
|
20231113,180100,3820580700,25900,25900,25900,25900,0
|
|
20231113,180000,3820580700,25900,25900,25900,25900,0
|
|
20231113,175900,3820580700,25900,25900,25900,25900,0
|
|
20231113,175800,3820580700,25900,25900,25900,25900,0
|
|
20231113,175700,3820580700,25900,25900,25900,25900,0
|
|
20231113,175600,3820580700,25900,25900,25900,25900,0
|
|
20231113,175500,3820580700,25900,25900,25900,25900,0
|
|
20231113,175400,3820580700,25900,25900,25900,25900,0
|
|
20231113,175300,3820580700,25900,25900,25900,25900,0
|
|
20231113,175200,3820580700,25900,25900,25900,25900,0
|
|
20231113,175100,3820580700,25900,25900,25900,25900,0
|
|
20231113,175000,3820580700,25900,25900,25900,25900,0
|
|
20231113,174900,3820580700,25900,25900,25900,25900,0
|
|
20231113,174800,3820580700,25900,25900,25900,25900,0
|
|
20231113,174700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,174600,3820580700,25900,25900,25900,25900,0
|
|
20231113,174500,3820580700,25900,25900,25900,25900,0
|
|
20231113,174400,3820580700,25900,25900,25900,25900,0
|
|
20231113,174300,3820580700,25900,25900,25900,25900,0
|
|
20231113,174200,3820580700,25900,25900,25900,25900,0
|
|
20231113,174100,3820580700,25900,25900,25900,25900,0
|
|
20231113,174000,3820580700,25900,25900,25900,25900,0
|
|
20231113,173900,3820580700,25900,25900,25900,25900,0
|
|
20231113,173800,3820580700,25900,25900,25900,25900,0
|
|
20231113,173700,3820580700,25900,25900,25900,25900,0
|
|
20231113,173600,3820580700,25900,25900,25900,25900,0
|
|
20231113,173500,3820580700,25900,25900,25900,25900,0
|
|
20231113,173400,3820580700,25900,25900,25900,25900,0
|
|
20231113,173300,3820580700,25900,25900,25900,25900,0
|
|
20231113,173200,3820580700,25900,25900,25900,25900,0
|
|
20231113,173100,3820580700,25900,25900,25900,25900,0
|
|
20231113,173000,3820580700,25900,25900,25900,25900,0
|
|
20231113,172900,3820580700,25900,25900,25900,25900,0
|
|
20231113,172800,3820580700,25900,25900,25900,25900,0
|
|
20231113,172700,3820580700,25900,25900,25900,25900,0
|
|
20231113,172600,3820580700,25900,25900,25900,25900,0
|
|
20231113,172500,3820580700,25900,25900,25900,25900,0
|
|
20231113,172400,3820580700,25900,25900,25900,25900,0
|
|
20231113,172300,3820580700,25900,25900,25900,25900,0
|
|
20231113,172200,3820580700,25900,25900,25900,25900,0
|
|
20231113,172100,3820580700,25900,25900,25900,25900,0
|
|
20231113,172000,3820580700,25900,25900,25900,25900,0
|
|
20231113,171900,3820580700,25900,25900,25900,25900,0
|
|
20231113,171800,3820580700,25900,25900,25900,25900,0
|
|
20231113,171700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,171600,3820580700,25900,25900,25900,25900,0
|
|
20231113,171500,3820580700,25900,25900,25900,25900,0
|
|
20231113,171400,3820580700,25900,25900,25900,25900,0
|
|
20231113,171300,3820580700,25900,25900,25900,25900,0
|
|
20231113,171200,3820580700,25900,25900,25900,25900,0
|
|
20231113,171100,3820580700,25900,25900,25900,25900,0
|
|
20231113,171000,3820580700,25900,25900,25900,25900,0
|
|
20231113,170900,3820580700,25900,25900,25900,25900,0
|
|
20231113,170800,3820580700,25900,25900,25900,25900,0
|
|
20231113,170700,3820580700,25900,25900,25900,25900,0
|
|
20231113,170600,3820580700,25900,25900,25900,25900,0
|
|
20231113,170500,3820580700,25900,25900,25900,25900,0
|
|
20231113,170400,3820580700,25900,25900,25900,25900,0
|
|
20231113,170300,3820580700,25900,25900,25900,25900,0
|
|
20231113,170200,3820580700,25900,25900,25900,25900,0
|
|
20231113,170100,3820580700,25900,25900,25900,25900,0
|
|
20231113,170000,3820580700,25900,25900,25900,25900,0
|
|
20231113,165900,3820580700,25900,25900,25900,25900,0
|
|
20231113,165800,3820580700,25900,25900,25900,25900,0
|
|
20231113,165700,3820580700,25900,25900,25900,25900,0
|
|
20231113,165600,3820580700,25900,25900,25900,25900,0
|
|
20231113,165500,3820580700,25900,25900,25900,25900,0
|
|
20231113,165400,3820580700,25900,25900,25900,25900,0
|
|
20231113,165300,3820580700,25900,25900,25900,25900,0
|
|
20231113,165200,3820580700,25900,25900,25900,25900,0
|
|
20231113,165100,3820580700,25900,25900,25900,25900,0
|
|
20231113,165000,3820580700,25900,25900,25900,25900,0
|
|
20231113,164900,3820580700,25900,25900,25900,25900,0
|
|
20231113,164800,3820580700,25900,25900,25900,25900,0
|
|
20231113,164700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,164600,3820580700,25900,25900,25900,25900,0
|
|
20231113,164500,3820580700,25900,25900,25900,25900,0
|
|
20231113,164400,3820580700,25900,25900,25900,25900,0
|
|
20231113,164300,3820580700,25900,25900,25900,25900,0
|
|
20231113,164200,3820580700,25900,25900,25900,25900,0
|
|
20231113,164100,3820580700,25900,25900,25900,25900,0
|
|
20231113,164000,3820580700,25900,25900,25900,25900,0
|
|
20231113,163900,3820580700,25900,25900,25900,25900,0
|
|
20231113,163800,3820580700,25900,25900,25900,25900,0
|
|
20231113,163700,3820580700,25900,25900,25900,25900,0
|
|
20231113,163600,3820580700,25900,25900,25900,25900,0
|
|
20231113,163500,3820580700,25900,25900,25900,25900,0
|
|
20231113,163400,3820580700,25900,25900,25900,25900,0
|
|
20231113,163300,3820580700,25900,25900,25900,25900,0
|
|
20231113,163200,3820580700,25900,25900,25900,25900,0
|
|
20231113,163100,3820580700,25900,25900,25900,25900,0
|
|
20231113,163000,3820580700,25900,25900,25900,25900,0
|
|
20231113,162900,3820580700,25900,25900,25900,25900,0
|
|
20231113,162800,3820580700,25900,25900,25900,25900,0
|
|
20231113,162700,3820580700,25900,25900,25900,25900,0
|
|
20231113,162600,3820580700,25900,25900,25900,25900,0
|
|
20231113,162500,3820580700,25900,25900,25900,25900,0
|
|
20231113,162400,3820580700,25900,25900,25900,25900,0
|
|
20231113,162300,3820580700,25900,25900,25900,25900,0
|
|
20231113,162200,3820580700,25900,25900,25900,25900,0
|
|
20231113,162100,3820580700,25900,25900,25900,25900,0
|
|
20231113,162000,3820580700,25900,25900,25900,25900,0
|
|
20231113,161900,3820580700,25900,25900,25900,25900,0
|
|
20231113,161800,3820580700,25900,25900,25900,25900,0
|
|
20231113,161700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,161600,3820580700,25900,25900,25900,25900,0
|
|
20231113,161500,3820580700,25900,25900,25900,25900,0
|
|
20231113,161400,3820580700,25900,25900,25900,25900,0
|
|
20231113,161300,3820580700,25900,25900,25900,25900,0
|
|
20231113,161200,3820580700,25900,25900,25900,25900,0
|
|
20231113,161100,3820580700,25900,25900,25900,25900,0
|
|
20231113,161000,3820580700,25900,25900,25900,25900,0
|
|
20231113,160900,3820580700,25900,25900,25900,25900,0
|
|
20231113,160800,3820580700,25900,25900,25900,25900,0
|
|
20231113,160700,3820580700,25900,25900,25900,25900,0
|
|
20231113,160600,3820580700,25900,25900,25900,25900,0
|
|
20231113,160500,3820580700,25900,25900,25900,25900,0
|
|
20231113,160400,3820580700,25900,25900,25900,25900,0
|
|
20231113,160300,3820580700,25900,25900,25900,25900,0
|
|
20231113,160200,3820580700,25900,25900,25900,25900,0
|
|
20231113,160100,3820580700,25900,25900,25900,25900,0
|
|
20231113,160000,3820580700,25900,25900,25900,25900,0
|
|
20231113,155900,3820580700,25900,25900,25900,25900,0
|
|
20231113,155800,3820580700,25900,25900,25900,25900,0
|
|
20231113,155700,3820580700,25900,25900,25900,25900,0
|
|
20231113,155600,3820580700,25900,25900,25900,25900,0
|
|
20231113,155500,3820580700,25900,25900,25900,25900,0
|
|
20231113,155400,3820580700,25900,25900,25900,25900,0
|
|
20231113,155300,3820580700,25900,25900,25900,25900,0
|
|
20231113,155200,3820580700,25900,25900,25900,25900,0
|
|
20231113,155100,3820580700,25900,25900,25900,25900,0
|
|
20231113,155000,3820580700,25900,25900,25900,25900,0
|
|
20231113,154900,3820580700,25900,25900,25900,25900,0
|
|
20231113,154800,3820580700,25900,25900,25900,25900,0
|
|
20231113,154700,3820580700,25900,25900,25900,25900,3488
|
|
20231113,154600,3820580700,25900,25900,25900,25900,0
|
|
20231113,154500,3820580700,25900,25900,25900,25900,0
|
|
20231113,154400,3820580700,25900,25900,25900,25900,0
|
|
20231113,154300,3820580700,25900,25900,25900,25900,0
|
|
20231113,154200,3820580700,25900,25900,25900,25900,0
|
|
20231113,154100,3820580700,25900,25900,25900,25900,0
|
|
20231113,154000,3820580700,25900,25900,25900,25900,0
|
|
20231113,153900,3820580700,25900,25900,25900,25900,0
|
|
20231113,153800,3820580700,25900,25900,25900,25900,0
|
|
20231113,153700,3820580700,25900,25900,25900,25900,0
|
|
20231113,153600,3820580700,25900,25900,25900,25900,0
|
|
20231113,153500,3820580700,25900,25900,25900,25900,0
|
|
20231113,153400,3820580700,25900,25900,25900,25900,0
|
|
20231113,153300,3820580700,25900,25900,25900,25900,0
|
|
20231113,153200,3820580700,25900,25900,25900,25900,0
|
|
20231113,153100,3820580700,25900,25900,25900,25900,0
|
|
20231113,153000,3820580700,25900,25900,25900,25900,3488
|
|
20231113,152900,3730241500,25850,25850,25850,25850,0
|
|
20231113,152800,3730241500,25850,25850,25850,25850,0
|
|
20231113,152700,3730241500,25850,25850,25850,25850,0
|
|
20231113,152600,3730241500,25850,25850,25850,25850,0
|
|
20231113,152500,3730241500,25850,25850,25850,25850,0
|
|
20231113,152400,3730241500,25850,25850,25850,25850,0
|
|
20231113,152300,3730241500,25850,25850,25850,25850,0
|
|
20231113,152200,3730241500,25850,25850,25850,25850,0
|
|
20231113,152100,3730241500,25850,25850,25850,25850,0
|
|
20231113,152000,3730241500,25850,25850,25850,25850,0
|
|
20231113,151900,3730241500,25850,25900,25900,25800,1213
|
|
20231113,151800,3698906600,25900,25900,25900,25900,28
|
|
20231113,151700,3698181400,25900,25800,25900,25800,579
|
|
20231113,151600,3683213300,25900,25850,25900,25800,1134
|
|
20231113,151500,3653894100,25850,25800,25850,25800,262
|
|
20231113,151400,3647124400,25850,25800,25850,25800,211
|
|
20231113,151300,3641672950,25800,25850,25850,25800,447
|
|
20231113,151200,3630124600,25900,25850,25900,25850,115
|
|
20231113,151100,3627151700,25850,25850,25900,25800,219
|
|
20231113,151000,3621491250,25900,25850,25900,25850,219
|
|
20231113,150900,3615828700,25900,25800,25900,25800,682
|
|
20231113,150800,3598201050,25850,25850,25900,25850,498
|
|
20231113,150700,3585325550,25850,25850,25850,25800,1018
|
|
20231113,150600,3559012100,25900,25850,25900,25850,155
|
|
20231113,150500,3555003950,25850,25850,25900,25850,125
|
|
20231113,150400,3551770500,25900,25850,25900,25850,44
|
|
20231113,150300,3550633050,25850,25900,25900,25850,98
|
|
20231113,150200,3548098450,25850,25950,25950,25850,436
|
|
20231113,150100,3536808350,25900,25850,25950,25850,568
|
|
20231113,150000,3522092800,25850,25900,25950,25800,212
|
|
20231113,145900,3516605150,25950,25950,25950,25900,114
|
|
20231113,145800,3513651700,25950,25900,25950,25900,101
|
|
20231113,145700,3511034400,25950,25950,25950,25900,62
|
|
20231113,145600,3509427300,25900,25950,25950,25900,81
|
|
20231113,145500,3507329300,25950,25950,25950,25900,102
|
|
20231113,145400,3504686050,25900,25850,25950,25850,331
|
|
20231113,145300,3496114100,25900,25900,25900,25800,357
|
|
20231113,145200,3486891450,25900,25900,25900,25850,782
|
|
20231113,145100,3466675250,25850,25850,25900,25850,181
|
|
20231113,145000,3461996350,25900,25900,25900,25850,152
|
|
20231113,144900,3458063600,25850,25850,25900,25850,206
|
|
20231113,144800,3452733350,25900,25900,25900,25850,1731
|
|
20231113,144700,3407902300,25950,25950,26000,25950,103
|
|
20231113,144600,3405227550,25950,26000,26000,25950,46
|
|
20231113,144500,3404033800,25950,25950,26000,25950,101
|
|
20231113,144400,3401411400,25950,25900,25950,25900,180
|
|
20231113,144300,3396742600,25950,25900,25950,25900,89
|
|
20231113,144200,3394434850,25900,25900,25950,25900,153
|
|
20231113,144100,3390469100,25900,25950,25950,25900,85
|
|
20231113,144000,3388265850,26000,26000,26000,25950,277
|
|
20231113,143900,3381076450,25950,26000,26000,25950,45
|
|
20231113,143800,3379908650,26000,26000,26000,25950,102
|
|
20231113,143700,3377260450,25950,26000,26000,25950,111
|
|
20231113,143600,3374378100,26000,25900,26000,25900,153
|
|
20231113,143500,3370402550,25900,25950,25950,25900,211
|
|
20231113,143400,3364930700,25950,26050,26050,25950,945
|
|
20231113,143300,3340364750,26050,26050,26050,26050,1
|
|
20231113,143200,3340338700,26000,26050,26050,26000,229
|
|
20231113,143100,3334383300,26000,26050,26050,26000,392
|
|
20231113,143000,3324188800,26050,26050,26050,26050,64
|
|
20231113,142900,3322521600,26050,26050,26050,26000,35
|
|
20231113,142800,3321610250,26050,26050,26050,26050,0
|
|
20231113,142700,3321610250,26050,26050,26050,26050,91
|
|
20231113,142600,3319239700,26000,26050,26050,26000,60
|
|
20231113,142500,3317677050,26050,26050,26050,26050,61
|
|
20231113,142400,3316088000,26000,26050,26050,26000,134
|
|
20231113,142300,3312600250,26050,26050,26050,26000,339
|
|
20231113,142200,3303774300,26050,26050,26050,26050,42
|
|
20231113,142100,3302680200,26000,26000,26000,26000,7
|
|
20231113,142000,3302498200,26000,26050,26050,26000,91
|
|
20231113,141900,3300130150,26000,26050,26050,26000,33
|
|
20231113,141800,3299270900,26050,26050,26050,26050,3
|
|
20231113,141700,3299192750,26050,26050,26050,26000,231
|
|
20231113,141600,3293185400,26000,26050,26050,26000,8
|
|
20231113,141500,3292977350,26050,26050,26050,26000,44
|
|
20231113,141400,3291831200,26000,26050,26050,26000,97
|
|
20231113,141300,3289307500,26000,26000,26000,26000,10
|
|
20231113,141200,3289047500,26000,26000,26050,26000,184
|
|
20231113,141100,3284261400,26000,26100,26100,26000,207
|
|
20231113,141000,3278859400,26100,26100,26100,26100,41
|
|
20231113,140900,3277789300,26000,26050,26100,26000,647
|
|
20231113,140800,3260943750,26050,26100,26100,26050,110
|
|
20231113,140700,3258073250,26100,26100,26100,26100,23
|
|
20231113,140600,3257472950,26050,26100,26100,26050,34
|
|
20231113,140500,3256585900,26050,26050,26100,26050,1066
|
|
20231113,140400,3228796250,26000,26000,26050,26000,33
|
|
20231113,140300,3227937100,26050,26050,26050,26050,1
|
|
20231113,140200,3227911050,26050,26050,26050,26050,71
|
|
20231113,140100,3226061500,26050,26050,26050,26050,26
|
|
20231113,140000,3225384200,26050,26050,26050,26050,1
|
|
20231113,135900,3225358150,26050,26050,26050,26050,76
|
|
20231113,135800,3223378350,26050,26000,26050,26000,28
|
|
20231113,135700,3222649550,26050,26050,26050,26050,25
|
|
20231113,135600,3221998300,26050,26050,26050,26050,26
|
|
20231113,135500,3221321000,26050,26050,26050,26050,1
|
|
20231113,135400,3221294950,26000,26050,26050,26000,64
|
|
20231113,135300,3219628850,26050,26050,26050,26050,0
|
|
20231113,135200,3219628850,26050,26050,26050,26050,27
|
|
20231113,135100,3218925500,26050,26050,26050,26050,24
|
|
20231113,135000,3218300300,26050,26100,26100,26050,82
|
|
20231113,134900,3216161600,26100,26100,26100,26100,47
|
|
20231113,134800,3214934900,26100,26100,26100,26100,2
|
|
20231113,134700,3214882700,26100,26100,26100,26100,33
|
|
20231113,134600,3214021400,26100,26100,26100,26100,44
|
|
20231113,134500,3212873000,26100,26050,26100,26050,482
|
|
20231113,134400,3200314400,26050,26100,26100,26050,36
|
|
20231113,134300,3199375300,26050,26050,26050,26050,26
|
|
20231113,134200,3198698000,26050,26050,26050,26050,47
|
|
20231113,134100,3197473650,26050,26050,26050,26050,23
|
|
20231113,134000,3196874500,26000,26000,26000,26000,64
|
|
20231113,133900,3195210500,26000,26000,26000,26000,493
|
|
20231113,133800,3182392500,25950,26000,26000,25950,451
|
|
20231113,133700,3170678500,26050,26000,26050,26000,129
|
|
20231113,133600,3167318250,26050,26050,26050,26050,390
|
|
20231113,133500,3157158750,26050,26050,26050,26050,235
|
|
20231113,133400,3151037000,26050,26050,26050,26050,66
|
|
20231113,133300,3149317700,26050,26050,26050,26050,45
|
|
20231113,133200,3148145450,26050,26050,26050,26050,41
|
|
20231113,133100,3147077400,26050,26050,26050,26050,80
|
|
20231113,133000,3144993400,26050,26050,26050,26050,1
|
|
20231113,132900,3144967350,26050,26000,26050,26000,171
|
|
20231113,132800,3140519850,26000,26050,26050,26000,47
|
|
20231113,132700,3139295900,26050,26000,26050,26000,40
|
|
20231113,132600,3138254400,26000,26050,26050,26000,29
|
|
20231113,132500,3137499100,26000,26050,26050,26000,219
|
|
20231113,132400,3131801750,26050,26050,26050,26050,54
|
|
20231113,132300,3130395050,26050,26050,26050,26050,26
|
|
20231113,132200,3129717750,26050,26000,26050,26000,50
|
|
20231113,132100,3128417700,26000,26000,26000,26000,118
|
|
20231113,132000,3125349700,26000,25950,26000,25900,59
|
|
20231113,131900,3123817250,25950,25950,25950,25950,52
|
|
20231113,131800,3122467850,25950,25950,25950,25950,1560
|
|
20231113,131700,3081985850,25950,25950,25950,25950,1289
|
|
20231113,131600,3048536300,25950,25900,25950,25900,75
|
|
20231113,131500,3046592550,25950,25800,25950,25800,7642
|
|
20231113,131400,2849112350,25800,25750,25800,25750,1025
|
|
20231113,131300,2822717350,25800,25850,25850,25800,151
|
|
20231113,131200,2818818750,25800,25800,25800,25800,1077
|
|
20231113,131100,2791032150,25800,25800,25800,25800,2443
|
|
20231113,131000,2728002750,25800,25750,25850,25750,5472
|
|
20231113,130900,2586925800,25800,25750,25800,25700,2627
|
|
20231113,130800,2519298100,25750,25700,25750,25700,313
|
|
20231113,130700,2511238900,25750,25750,25750,25750,27
|
|
20231113,130600,2510543650,25750,25700,25750,25700,1153
|
|
20231113,130500,2480907650,25700,25800,25800,25700,175
|
|
20231113,130400,2476400850,25750,25750,25750,25750,135
|
|
20231113,130300,2472924600,25700,25750,25800,25700,1070
|
|
20231113,130200,2445369250,25750,25750,25750,25750,202
|
|
20231113,130100,2440167750,25750,25750,25800,25750,231
|
|
20231113,130000,2434218300,25800,25750,25800,25750,78
|
|
20231113,125900,2432206050,25800,25850,25850,25800,22
|
|
20231113,125800,2431637850,25850,25800,25850,25800,1386
|
|
20231113,125700,2395877850,25850,25850,25850,25850,175
|
|
20231113,125600,2391354100,25900,25900,25900,25900,71
|
|
20231113,125500,2389515200,25900,25850,25950,25850,54
|
|
20231113,125400,2388115000,25850,25850,25850,25850,358
|
|
20231113,125300,2378860700,25950,25900,25950,25900,74
|
|
20231113,125200,2376941100,25950,25950,25950,25950,1
|
|
20231113,125100,2376915150,25950,25950,25950,25950,25
|
|
20231113,125000,2376266400,25900,25950,25950,25900,142
|
|
20231113,124900,2372586500,25900,25900,25950,25900,69
|
|
20231113,124800,2370797950,25950,25950,25950,25950,26
|
|
20231113,124700,2370123250,25950,25950,25950,25950,0
|
|
20231113,124600,2370123250,25950,25950,25950,25900,140
|
|
20231113,124500,2366494400,25900,25950,25950,25900,29
|
|
20231113,124400,2365742150,25950,25950,25950,25950,42
|
|
20231113,124300,2364652250,26000,25900,26000,25900,91
|
|
20231113,124200,2362290350,25950,25950,25950,25950,31
|
|
20231113,124100,2361485900,25950,25900,25950,25900,27
|
|
20231113,124000,2360785400,25900,26000,26000,25900,102
|
|
20231113,123900,2358138300,26000,25950,26000,25950,531
|
|
20231113,123800,2344340850,25950,25950,25950,25900,28
|
|
20231113,123700,2343614300,25950,25950,25950,25950,26
|
|
20231113,123600,2342939600,25950,25800,25950,25800,543
|
|
20231113,123500,2328874650,25900,25850,25900,25800,117
|
|
20231113,123400,2325853200,25850,25850,25850,25850,196
|
|
20231113,123300,2320786600,25850,25850,25850,25850,79
|
|
20231113,123200,2318744450,25850,25800,25850,25800,83
|
|
20231113,123100,2316598950,25850,25850,25850,25850,99
|
|
20231113,123000,2314039800,25850,25850,25850,25850,46
|
|
20231113,122900,2312850700,25850,25850,25850,25850,191
|
|
20231113,122800,2307913350,25850,25850,25850,25850,0
|
|
20231113,122700,2307913350,25850,25850,25850,25850,101
|
|
20231113,122600,2305302500,25800,25800,25800,25800,206
|
|
20231113,122500,2299987700,25800,25800,25800,25800,61
|
|
20231113,122400,2298413900,25800,25800,25800,25800,67
|
|
20231113,122300,2296685300,25800,25800,25800,25800,21
|
|
20231113,122200,2296143500,25800,25750,25800,25750,140
|
|
20231113,122100,2292531600,25750,25750,25750,25750,40
|
|
20231113,122000,2291501600,25750,25750,25750,25750,0
|
|
20231113,121900,2291501600,25750,25750,25750,25750,0
|
|
20231113,121800,2291501600,25750,25700,25800,25700,405
|
|
20231113,121700,2281081350,25700,25700,25700,25700,62
|
|
20231113,121600,2279487950,25700,25700,25700,25700,1078
|
|
20231113,121500,2251783350,25750,25750,25750,25700,348
|
|
20231113,121400,2242832350,25750,25700,25750,25700,41
|
|
20231113,121300,2241777600,25700,25700,25700,25700,36
|
|
20231113,121200,2240852400,25700,25750,25750,25700,253
|
|
20231113,121100,2234347200,25750,25750,25750,25750,35
|
|
20231113,121000,2233445950,25750,25750,25750,25750,51
|
|
20231113,120900,2232132700,25750,25750,25750,25750,10
|
|
20231113,120800,2231875200,25800,25750,25800,25750,104
|
|
20231113,120700,2229195600,25750,25750,25750,25750,0
|
|
20231113,120600,2229195600,25750,25750,25750,25700,700
|
|
20231113,120500,2211182100,25750,25800,25800,25750,119
|
|
20231113,120400,2208113800,25750,25750,25750,25750,232
|
|
20231113,120300,2202139800,25800,25800,25800,25750,452
|
|
20231113,120200,2190478250,25850,25850,25850,25850,236
|
|
20231113,120100,2184377650,25900,25850,25900,25850,652
|
|
20231113,120000,2167522450,25850,25850,25850,25850,109
|
|
20231113,115900,2164704800,25850,25850,25850,25800,342
|
|
20231113,115800,2155876700,25850,25900,25900,25850,143
|
|
20231113,115700,2152178700,25850,25950,25950,25850,1353
|
|
20231113,115600,2117141100,25900,25950,25950,25900,363
|
|
20231113,115500,2107739350,25950,25900,25950,25900,5
|
|
20231113,115400,2107609800,25950,25950,25950,25950,38
|
|
20231113,115300,2106623700,25950,25950,25950,25950,5
|
|
20231113,115200,2106493950,25950,25950,25950,25950,66
|
|
20231113,115100,2104781250,26000,25950,26000,25950,365
|
|
20231113,115000,2095308050,25900,25900,25900,25900,86
|
|
20231113,114900,2093080650,25900,25950,25950,25900,162
|
|
20231113,114800,2088877650,25950,25950,25950,25950,562
|
|
20231113,114700,2074293750,26000,26000,26000,25950,1790
|
|
20231113,114600,2027841700,25950,26000,26000,25950,128
|
|
20231113,114500,2024519700,26050,26050,26050,26050,0
|
|
20231113,114400,2024519700,26050,26000,26050,26000,1284
|
|
20231113,114300,1991134200,26050,26050,26050,26050,0
|
|
20231113,114200,1991134200,26050,26050,26050,26050,46
|
|
20231113,114100,1989935900,26050,26050,26050,26050,29
|
|
20231113,114000,1989180450,26000,26050,26050,26000,115
|
|
20231113,113900,1986185400,26050,26050,26050,26050,0
|
|
20231113,113800,1986185400,26050,26050,26050,26050,10
|
|
20231113,113700,1985924900,26100,26050,26100,26050,32
|
|
20231113,113600,1985089750,26100,26100,26100,26100,0
|
|
20231113,113500,1985089750,26100,26050,26100,26050,90
|
|
20231113,113400,1982743250,26000,26050,26050,26000,503
|
|
20231113,113300,1969640150,26050,26050,26050,26050,0
|
|
20231113,113200,1969640150,26050,26050,26050,26050,1
|
|
20231113,113100,1969614100,26050,26050,26050,26050,3
|
|
20231113,113000,1969535950,26050,26050,26050,26050,46
|
|
20231113,112900,1968337650,26050,26050,26050,26050,854
|
|
20231113,112800,1946090950,26050,26050,26100,26050,636
|
|
20231113,112700,1929523100,26100,26100,26150,26100,260
|
|
20231113,112600,1922734750,26100,26100,26100,26100,0
|
|
20231113,112500,1922734750,26100,26100,26100,26050,10
|
|
20231113,112400,1922473850,26050,26050,26050,26050,20
|
|
20231113,112300,1921952850,26150,26150,26150,26150,29
|
|
20231113,112200,1921194500,26150,26100,26150,26050,34
|
|
20231113,112100,1920308300,26100,26150,26150,26100,1507
|
|
20231113,112000,1880970400,26150,26150,26150,26150,31
|
|
20231113,111900,1880159750,26100,26100,26100,26100,20
|
|
20231113,111800,1879637750,26100,26100,26100,26100,26
|
|
20231113,111700,1878959150,26050,26100,26100,26050,67
|
|
20231113,111600,1877210550,26150,26150,26150,26100,102
|
|
20231113,111500,1874546800,26150,26150,26150,26150,4
|
|
20231113,111400,1874442200,26150,26150,26150,26150,7
|
|
20231113,111300,1874259150,26150,26150,26150,26150,30
|
|
20231113,111200,1873474650,26150,26100,26150,26100,166
|
|
20231113,111100,1869141250,26100,26100,26100,26100,105
|
|
20231113,111000,1866400750,26100,26100,26100,26100,31
|
|
20231113,110900,1865591650,26050,26050,26050,26050,311
|
|
20231113,110800,1857490100,26050,26050,26050,26050,368
|
|
20231113,110700,1847903700,26100,26100,26100,26100,233
|
|
20231113,110600,1841822400,26150,26100,26150,26100,529
|
|
20231113,110500,1828014050,26100,26100,26100,26100,55
|
|
20231113,110400,1826578550,26150,26100,26150,26100,1004
|
|
20231113,110300,1800373300,26150,26150,26150,26150,32
|
|
20231113,110200,1799536500,26150,26150,26150,26150,9
|
|
20231113,110100,1799301150,26150,26200,26200,26150,401
|
|
20231113,110000,1788795000,26200,26150,26200,26150,298
|
|
20231113,105900,1780991550,26200,26150,26200,26150,30
|
|
20231113,105800,1780205600,26150,26150,26150,26150,0
|
|
20231113,105700,1780205600,26150,26200,26200,26150,38
|
|
20231113,105600,1779210050,26200,26150,26250,26150,62
|
|
20231113,105500,1777585850,26150,26250,26250,26150,34
|
|
20231113,105400,1776695650,26200,26200,26200,26200,133
|
|
20231113,105300,1773211050,26200,26200,26200,26200,5
|
|
20231113,105200,1773080050,26200,26150,26200,26150,32
|
|
20231113,105100,1772241750,26200,26200,26200,26200,20
|
|
20231113,105000,1771717750,26150,26150,26150,26150,0
|
|
20231113,104900,1771717750,26150,26200,26200,26150,402
|
|
20231113,104800,1761185400,26150,26150,26150,26150,0
|
|
20231113,104700,1761185400,26150,26100,26150,26100,6
|
|
20231113,104600,1761028750,26150,26150,26150,26150,219
|
|
20231113,104500,1755301900,26050,26100,26100,26000,3700
|
|
20231113,104400,1658882550,26150,26100,26150,26100,239
|
|
20231113,104300,1652643850,26100,26100,26100,26100,38
|
|
20231113,104200,1651652050,26100,26100,26100,26100,29
|
|
20231113,104100,1650895150,26100,26100,26100,26100,84
|
|
20231113,104000,1648702750,26100,26100,26100,26100,40
|
|
20231113,103900,1647658750,26100,26100,26100,26100,1298
|
|
20231113,103800,1613780950,26050,26100,26100,26050,538
|
|
20231113,103700,1599741350,26100,26150,26200,26100,1074
|
|
20231113,103600,1571658850,26150,26150,26150,26150,23
|
|
20231113,103500,1571057400,26150,26100,26150,26100,82
|
|
20231113,103400,1568915700,26100,26100,26100,26100,1
|
|
20231113,103300,1568889600,26100,26150,26150,26100,201
|
|
20231113,103200,1563643450,26100,26150,26150,26100,91
|
|
20231113,103100,1561265800,26100,26150,26150,26100,102
|
|
20231113,103000,1558601100,26150,26150,26150,26150,16
|
|
20231113,102900,1558182700,26150,26150,26150,26150,25
|
|
20231113,102800,1557528950,26150,26100,26150,26100,197
|
|
20231113,102700,1552385750,26100,26100,26100,26100,0
|
|
20231113,102600,1552385750,26100,26150,26150,26100,1257
|
|
20231113,102500,1519572700,26150,26150,26150,26150,124
|
|
20231113,102400,1516330100,26150,26150,26150,26150,42
|
|
20231113,102300,1515231800,26100,26100,26100,26100,0
|
|
20231113,102200,1515231800,26100,26150,26150,26100,1620
|
|
20231113,102100,1472871000,26250,26250,26250,26150,1171
|
|
20231113,102000,1442189350,26200,26250,26250,26200,42
|
|
20231113,101900,1441088150,26200,26250,26250,26200,124
|
|
20231113,101800,1437839000,26250,26200,26250,26200,50
|
|
20231113,101700,1436527500,26200,26200,26200,26200,44
|
|
20231113,101600,1435374700,26200,26200,26200,26200,142
|
|
20231113,101500,1431654300,26250,26250,26250,26200,73
|
|
20231113,101400,1429739150,26250,26250,26250,26250,0
|
|
20231113,101300,1429739150,26250,26250,26250,26250,459
|
|
20231113,101200,1417690400,26250,26250,26250,26250,100
|
|
20231113,101100,1415065400,26250,26200,26300,26200,481
|
|
20231113,101000,1402437750,26200,26200,26250,26200,96
|
|
20231113,100900,1399922150,26200,26200,26200,26150,233
|
|
20231113,100800,1393817650,26200,26200,26200,26150,231
|
|
20231113,100700,1387775450,26200,26200,26200,26200,1105
|
|
20231113,100600,1358824450,26250,26300,26300,26250,1937
|
|
20231113,100500,1307933800,26250,26300,26300,26250,513
|
|
20231113,100400,1294442050,26300,26250,26300,26250,48
|
|
20231113,100300,1293180550,26250,26250,26250,26250,1335
|
|
20231113,100200,1258136800,26300,26350,26350,26300,1484
|
|
20231113,100100,1219106750,26350,26350,26350,26350,33
|
|
20231113,100000,1218237200,26350,26350,26350,26350,98
|
|
20231113,095900,1215654900,26350,26350,26350,26350,12
|
|
20231113,095800,1215338700,26350,26350,26350,26350,34
|
|
20231113,095700,1214442800,26350,26350,26350,26350,167
|
|
20231113,095600,1210042350,26350,26350,26350,26350,39
|
|
20231113,095500,1209014700,26300,26350,26350,26300,92
|
|
20231113,095400,1206594750,26400,26400,26400,26400,559
|
|
20231113,095300,1191837150,26400,26400,26400,26400,1
|
|
20231113,095200,1191810750,26400,26400,26400,26400,20
|
|
20231113,095100,1191282750,26350,26300,26350,26250,693
|
|
20231113,095000,1173044900,26250,26250,26250,26250,200
|
|
20231113,094900,1167794900,26250,26300,26300,26250,18
|
|
20231113,094800,1167321600,26250,26250,26250,26250,30
|
|
20231113,094700,1166534100,26250,26350,26350,26250,697
|
|
20231113,094600,1148197750,26350,26350,26350,26350,165
|
|
20231113,094500,1143850000,26350,26350,26350,26350,5
|
|
20231113,094400,1143718250,26350,26350,26350,26300,328
|
|
20231113,094300,1135089400,26350,26300,26350,26250,230
|
|
20231113,094200,1129043850,26300,26300,26300,26300,16
|
|
20231113,094100,1128623050,26350,26300,26350,26300,317
|
|
20231113,094000,1120281850,26350,26300,26350,26300,1880
|
|
20231113,093900,1070836400,26350,26250,26350,26250,652
|
|
20231113,093800,1053699000,26250,26250,26250,26250,115
|
|
20231113,093700,1050680250,26250,26300,26300,26250,630
|
|
20231113,093600,1034117100,26250,26150,26250,26150,842
|
|
20231113,093500,1012058900,26150,26300,26300,26150,353
|
|
20231113,093400,1002799850,26250,26200,26250,26150,143
|
|
20231113,093300,999056600,26200,26150,26200,26150,467
|
|
20231113,093200,986826200,26200,26200,26200,26150,368
|
|
20231113,093100,977199600,26300,26250,26300,26200,4537
|
|
20231113,093000,858187100,26300,26300,26300,26250,369
|
|
20231113,092900,848482900,26300,26300,26300,26300,1
|
|
20231113,092800,848456600,26300,26300,26400,26300,3734
|
|
20231113,092700,750240650,26350,26300,26350,26300,230
|
|
20231113,092600,744183600,26350,26300,26350,26300,78
|
|
20231113,092500,742128750,26300,26400,26400,26300,952
|
|
20231113,092400,717001550,26450,26450,26450,26450,115
|
|
20231113,092300,713959800,26500,26450,26500,26450,71
|
|
20231113,092200,712081600,26450,26350,26450,26350,364
|
|
20231113,092100,702462350,26400,26300,26400,26300,593
|
|
20231113,092000,686835450,26300,26350,26350,26250,1358
|
|
20231113,091900,651118650,26300,26350,26350,26300,297
|
|
20231113,091800,643295450,26350,26350,26350,26350,2424
|
|
20231113,091700,579423050,26350,26350,26350,26350,80
|
|
20231113,091600,577315050,26350,26400,26450,26350,476
|
|
20231113,091500,564747350,26450,26400,26500,26400,485
|
|
20231113,091400,551919500,26450,26450,26500,26400,667
|
|
20231113,091300,534270050,26450,26450,26450,26450,231
|
|
20231113,091200,528160100,26450,26500,26550,26450,530
|
|
20231113,091100,514134250,26550,26550,26550,26500,707
|
|
20231113,091000,495384150,26500,26600,26600,26500,332
|
|
20231113,090900,486565500,26550,26500,26650,26500,1977
|
|
20231113,090800,434011950,26500,26550,26550,26500,1009
|
|
20231113,090700,407226300,26550,26600,26650,26550,1257
|
|
20231113,090600,373792900,26600,26400,26600,26400,1607
|
|
20231113,090500,331231850,26450,26400,26450,26400,975
|
|
20231113,090400,305474500,26400,26350,26400,26300,1124
|
|
20231113,090300,275853950,26300,26400,26400,26300,690
|
|
20231113,090200,257675000,26400,26300,26400,26300,782
|
|
20231113,090100,237067700,26400,26200,26500,26200,2644
|
|
20231113,090000,167265150,26200,26500,26500,26150,6032
|