587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184400,12278168750,35050,35050,35050,35050,7078
|
|
20231103,184300,12278168750,35050,35050,35050,35050,0
|
|
20231103,184200,12278168750,35050,35050,35050,35050,0
|
|
20231103,184100,12278168750,35050,35050,35050,35050,0
|
|
20231103,184000,12278168750,35050,35050,35050,35050,0
|
|
20231103,183900,12278168750,35050,35050,35050,35050,0
|
|
20231103,183800,12278168750,35050,35050,35050,35050,0
|
|
20231103,183700,12278168750,35050,35050,35050,35050,0
|
|
20231103,183600,12278168750,35050,35050,35050,35050,0
|
|
20231103,183500,12278168750,35050,35050,35050,35050,0
|
|
20231103,183400,12278168750,35050,35050,35050,35050,0
|
|
20231103,183300,12278168750,35050,35050,35050,35050,0
|
|
20231103,183200,12278168750,35050,35050,35050,35050,0
|
|
20231103,183100,12278168750,35050,35050,35050,35050,0
|
|
20231103,183000,12278168750,35050,35050,35050,35050,0
|
|
20231103,182900,12278168750,35050,35050,35050,35050,0
|
|
20231103,182800,12278168750,35050,35050,35050,35050,0
|
|
20231103,182700,12278168750,35050,35050,35050,35050,0
|
|
20231103,182600,12278168750,35050,35050,35050,35050,0
|
|
20231103,182500,12278168750,35050,35050,35050,35050,0
|
|
20231103,182400,12278168750,35050,35050,35050,35050,0
|
|
20231103,182300,12278168750,35050,35050,35050,35050,0
|
|
20231103,182200,12278168750,35050,35050,35050,35050,0
|
|
20231103,182100,12278168750,35050,35050,35050,35050,0
|
|
20231103,182000,12278168750,35050,35050,35050,35050,0
|
|
20231103,181900,12278168750,35050,35050,35050,35050,0
|
|
20231103,181800,12278168750,35050,35050,35050,35050,0
|
|
20231103,181700,12278168750,35050,35050,35050,35050,0
|
|
20231103,181600,12278168750,35050,35050,35050,35050,0
|
|
20231103,181500,12278168750,35050,35050,35050,35050,0
|
|
20231103,181400,12278168750,35050,35050,35050,35050,7078
|
|
20231103,181300,12278168750,35050,35050,35050,35050,0
|
|
20231103,181200,12278168750,35050,35050,35050,35050,0
|
|
20231103,181100,12278168750,35050,35050,35050,35050,0
|
|
20231103,181000,12278168750,35050,35050,35050,35050,0
|
|
20231103,180900,12278168750,35050,35050,35050,35050,0
|
|
20231103,180800,12278168750,35050,35050,35050,35050,0
|
|
20231103,180700,12278168750,35050,35050,35050,35050,0
|
|
20231103,180600,12278168750,35050,35050,35050,35050,0
|
|
20231103,180500,12278168750,35050,35050,35050,35050,0
|
|
20231103,180400,12278168750,35050,35050,35050,35050,0
|
|
20231103,180300,12278168750,35050,35050,35050,35050,0
|
|
20231103,180200,12278168750,35050,35050,35050,35050,0
|
|
20231103,180100,12278168750,35050,35050,35050,35050,0
|
|
20231103,180000,12278168750,35050,35050,35050,35050,0
|
|
20231103,175900,12278168750,35050,35050,35050,35050,0
|
|
20231103,175800,12278168750,35050,35050,35050,35050,0
|
|
20231103,175700,12278168750,35050,35050,35050,35050,0
|
|
20231103,175600,12278168750,35050,35050,35050,35050,0
|
|
20231103,175500,12278168750,35050,35050,35050,35050,0
|
|
20231103,175400,12278168750,35050,35050,35050,35050,0
|
|
20231103,175300,12278168750,35050,35050,35050,35050,0
|
|
20231103,175200,12278168750,35050,35050,35050,35050,0
|
|
20231103,175100,12278168750,35050,35050,35050,35050,0
|
|
20231103,175000,12278168750,35050,35050,35050,35050,0
|
|
20231103,174900,12278168750,35050,35050,35050,35050,0
|
|
20231103,174800,12278168750,35050,35050,35050,35050,0
|
|
20231103,174700,12278168750,35050,35050,35050,35050,0
|
|
20231103,174600,12278168750,35050,35050,35050,35050,0
|
|
20231103,174500,12278168750,35050,35050,35050,35050,0
|
|
20231103,174400,12278168750,35050,35050,35050,35050,7078
|
|
20231103,174300,12278168750,35050,35050,35050,35050,0
|
|
20231103,174200,12278168750,35050,35050,35050,35050,0
|
|
20231103,174100,12278168750,35050,35050,35050,35050,0
|
|
20231103,174000,12278168750,35050,35050,35050,35050,0
|
|
20231103,173900,12278168750,35050,35050,35050,35050,0
|
|
20231103,173800,12278168750,35050,35050,35050,35050,0
|
|
20231103,173700,12278168750,35050,35050,35050,35050,0
|
|
20231103,173600,12278168750,35050,35050,35050,35050,0
|
|
20231103,173500,12278168750,35050,35050,35050,35050,0
|
|
20231103,173400,12278168750,35050,35050,35050,35050,0
|
|
20231103,173300,12278168750,35050,35050,35050,35050,0
|
|
20231103,173200,12278168750,35050,35050,35050,35050,0
|
|
20231103,173100,12278168750,35050,35050,35050,35050,0
|
|
20231103,173000,12278168750,35050,35050,35050,35050,0
|
|
20231103,172900,12278168750,35050,35050,35050,35050,0
|
|
20231103,172800,12278168750,35050,35050,35050,35050,0
|
|
20231103,172700,12278168750,35050,35050,35050,35050,0
|
|
20231103,172600,12278168750,35050,35050,35050,35050,0
|
|
20231103,172500,12278168750,35050,35050,35050,35050,0
|
|
20231103,172400,12278168750,35050,35050,35050,35050,0
|
|
20231103,172300,12278168750,35050,35050,35050,35050,0
|
|
20231103,172200,12278168750,35050,35050,35050,35050,0
|
|
20231103,172100,12278168750,35050,35050,35050,35050,0
|
|
20231103,172000,12278168750,35050,35050,35050,35050,0
|
|
20231103,171900,12278168750,35050,35050,35050,35050,0
|
|
20231103,171800,12278168750,35050,35050,35050,35050,0
|
|
20231103,171700,12278168750,35050,35050,35050,35050,0
|
|
20231103,171600,12278168750,35050,35050,35050,35050,0
|
|
20231103,171500,12278168750,35050,35050,35050,35050,0
|
|
20231103,171400,12278168750,35050,35050,35050,35050,7078
|
|
20231103,171300,12278168750,35050,35050,35050,35050,0
|
|
20231103,171200,12278168750,35050,35050,35050,35050,0
|
|
20231103,171100,12278168750,35050,35050,35050,35050,0
|
|
20231103,171000,12278168750,35050,35050,35050,35050,0
|
|
20231103,170900,12278168750,35050,35050,35050,35050,0
|
|
20231103,170800,12278168750,35050,35050,35050,35050,0
|
|
20231103,170700,12278168750,35050,35050,35050,35050,0
|
|
20231103,170600,12278168750,35050,35050,35050,35050,0
|
|
20231103,170500,12278168750,35050,35050,35050,35050,0
|
|
20231103,170400,12278168750,35050,35050,35050,35050,0
|
|
20231103,170300,12278168750,35050,35050,35050,35050,0
|
|
20231103,170200,12278168750,35050,35050,35050,35050,0
|
|
20231103,170100,12278168750,35050,35050,35050,35050,0
|
|
20231103,170000,12278168750,35050,35050,35050,35050,0
|
|
20231103,165900,12278168750,35050,35050,35050,35050,0
|
|
20231103,165800,12278168750,35050,35050,35050,35050,0
|
|
20231103,165700,12278168750,35050,35050,35050,35050,0
|
|
20231103,165600,12278168750,35050,35050,35050,35050,0
|
|
20231103,165500,12278168750,35050,35050,35050,35050,0
|
|
20231103,165400,12278168750,35050,35050,35050,35050,0
|
|
20231103,165300,12278168750,35050,35050,35050,35050,0
|
|
20231103,165200,12278168750,35050,35050,35050,35050,0
|
|
20231103,165100,12278168750,35050,35050,35050,35050,0
|
|
20231103,165000,12278168750,35050,35050,35050,35050,0
|
|
20231103,164900,12278168750,35050,35050,35050,35050,0
|
|
20231103,164800,12278168750,35050,35050,35050,35050,0
|
|
20231103,164700,12278168750,35050,35050,35050,35050,0
|
|
20231103,164600,12278168750,35050,35050,35050,35050,0
|
|
20231103,164500,12278168750,35050,35050,35050,35050,0
|
|
20231103,164400,12278168750,35050,35050,35050,35050,7078
|
|
20231103,164300,12278168750,35050,35050,35050,35050,0
|
|
20231103,164200,12278168750,35050,35050,35050,35050,0
|
|
20231103,164100,12278168750,35050,35050,35050,35050,0
|
|
20231103,164000,12278168750,35050,35050,35050,35050,0
|
|
20231103,163900,12278168750,35050,35050,35050,35050,0
|
|
20231103,163800,12278168750,35050,35050,35050,35050,0
|
|
20231103,163700,12278168750,35050,35050,35050,35050,0
|
|
20231103,163600,12278168750,35050,35050,35050,35050,0
|
|
20231103,163500,12278168750,35050,35050,35050,35050,0
|
|
20231103,163400,12278168750,35050,35050,35050,35050,0
|
|
20231103,163300,12278168750,35050,35050,35050,35050,0
|
|
20231103,163200,12278168750,35050,35050,35050,35050,0
|
|
20231103,163100,12278168750,35050,35050,35050,35050,0
|
|
20231103,163000,12278168750,35050,35050,35050,35050,0
|
|
20231103,162900,12278168750,35050,35050,35050,35050,0
|
|
20231103,162800,12278168750,35050,35050,35050,35050,0
|
|
20231103,162700,12278168750,35050,35050,35050,35050,0
|
|
20231103,162600,12278168750,35050,35050,35050,35050,0
|
|
20231103,162500,12278168750,35050,35050,35050,35050,0
|
|
20231103,162400,12278168750,35050,35050,35050,35050,0
|
|
20231103,162300,12278168750,35050,35050,35050,35050,0
|
|
20231103,162200,12278168750,35050,35050,35050,35050,0
|
|
20231103,162100,12278168750,35050,35050,35050,35050,0
|
|
20231103,162000,12278168750,35050,35050,35050,35050,0
|
|
20231103,161900,12278168750,35050,35050,35050,35050,0
|
|
20231103,161800,12278168750,35050,35050,35050,35050,0
|
|
20231103,161700,12278168750,35050,35050,35050,35050,0
|
|
20231103,161600,12278168750,35050,35050,35050,35050,0
|
|
20231103,161500,12278168750,35050,35050,35050,35050,0
|
|
20231103,161400,12278168750,35050,35050,35050,35050,7078
|
|
20231103,161300,12278168750,35050,35050,35050,35050,0
|
|
20231103,161200,12278168750,35050,35050,35050,35050,0
|
|
20231103,161100,12278168750,35050,35050,35050,35050,0
|
|
20231103,161000,12278168750,35050,35050,35050,35050,0
|
|
20231103,160900,12278168750,35050,35050,35050,35050,0
|
|
20231103,160800,12278168750,35050,35050,35050,35050,0
|
|
20231103,160700,12278168750,35050,35050,35050,35050,0
|
|
20231103,160600,12278168750,35050,35050,35050,35050,0
|
|
20231103,160500,12278168750,35050,35050,35050,35050,0
|
|
20231103,160400,12278168750,35050,35050,35050,35050,0
|
|
20231103,160300,12278168750,35050,35050,35050,35050,0
|
|
20231103,160200,12278168750,35050,35050,35050,35050,0
|
|
20231103,160100,12278168750,35050,35050,35050,35050,0
|
|
20231103,160000,12278168750,35050,35050,35050,35050,0
|
|
20231103,155900,12278168750,35050,35050,35050,35050,0
|
|
20231103,155800,12278168750,35050,35050,35050,35050,0
|
|
20231103,155700,12278168750,35050,35050,35050,35050,0
|
|
20231103,155600,12278168750,35050,35050,35050,35050,0
|
|
20231103,155500,12278168750,35050,35050,35050,35050,0
|
|
20231103,155400,12278168750,35050,35050,35050,35050,0
|
|
20231103,155300,12278168750,35050,35050,35050,35050,0
|
|
20231103,155200,12278168750,35050,35050,35050,35050,0
|
|
20231103,155100,12278168750,35050,35050,35050,35050,0
|
|
20231103,155000,12278168750,35050,35050,35050,35050,0
|
|
20231103,154900,12278168750,35050,35050,35050,35050,0
|
|
20231103,154800,12278168750,35050,35050,35050,35050,0
|
|
20231103,154700,12278168750,35050,35050,35050,35050,0
|
|
20231103,154600,12278168750,35050,35050,35050,35050,0
|
|
20231103,154500,12278168750,35050,35050,35050,35050,0
|
|
20231103,154400,12278168750,35050,35050,35050,35050,7078
|
|
20231103,154300,12278168750,35050,35050,35050,35050,0
|
|
20231103,154200,12278168750,35050,35050,35050,35050,0
|
|
20231103,154100,12278168750,35050,35050,35050,35050,0
|
|
20231103,154000,12278168750,35050,35050,35050,35050,0
|
|
20231103,153900,12278168750,35050,35050,35050,35050,0
|
|
20231103,153800,12278168750,35050,35050,35050,35050,0
|
|
20231103,153700,12278168750,35050,35050,35050,35050,0
|
|
20231103,153600,12278168750,35050,35050,35050,35050,0
|
|
20231103,153500,12278168750,35050,35050,35050,35050,0
|
|
20231103,153400,12278168750,35050,35050,35050,35050,0
|
|
20231103,153300,12278168750,35050,35050,35050,35050,0
|
|
20231103,153200,12278168750,35050,35050,35050,35050,0
|
|
20231103,153100,12278168750,35050,35050,35050,35050,0
|
|
20231103,153000,12278168750,35050,35050,35050,35050,7078
|
|
20231103,152900,12030084850,35050,35050,35050,35050,0
|
|
20231103,152800,12030084850,35050,35050,35050,35050,0
|
|
20231103,152700,12030084850,35050,35050,35050,35050,0
|
|
20231103,152600,12030084850,35050,35050,35050,35050,0
|
|
20231103,152500,12030084850,35050,35050,35050,35050,0
|
|
20231103,152400,12030084850,35050,35050,35050,35050,0
|
|
20231103,152300,12030084850,35050,35050,35050,35050,0
|
|
20231103,152200,12030084850,35050,35050,35050,35050,0
|
|
20231103,152100,12030084850,35050,35050,35050,35050,0
|
|
20231103,152000,12030084850,35050,35050,35050,35050,0
|
|
20231103,151900,12030084850,35050,35050,35100,35000,847
|
|
20231103,151800,12000396700,35050,35050,35100,35000,1213
|
|
20231103,151700,11957887000,35050,35050,35050,35000,447
|
|
20231103,151600,11942238100,35050,35050,35050,35000,149
|
|
20231103,151500,11937015700,35050,35050,35100,35050,542
|
|
20231103,151400,11918017650,35100,35100,35100,35050,376
|
|
20231103,151300,11904831450,35100,35100,35100,35050,337
|
|
20231103,151200,11893004850,35100,35100,35100,35050,582
|
|
20231103,151100,11872599450,35100,35050,35100,35050,523
|
|
20231103,151000,11854249550,35050,35050,35100,35050,791
|
|
20231103,150900,11826485900,35050,35100,35100,35050,223
|
|
20231103,150800,11818669350,35100,35100,35100,35050,152
|
|
20231103,150700,11813340950,35050,35100,35100,35050,222
|
|
20231103,150600,11805550450,35050,35100,35100,35050,191
|
|
20231103,150500,11798850050,35050,35050,35100,35050,258
|
|
20231103,150400,11789797650,35100,35100,35100,35100,722
|
|
20231103,150300,11764455450,35100,35100,35150,35050,2206
|
|
20231103,150200,11686940950,35100,35000,35100,35000,2311
|
|
20231103,150100,11605957550,35000,35000,35000,35000,453
|
|
20231103,150000,11590102550,35000,35000,35000,35000,588
|
|
20231103,145900,11569522550,34950,34900,34950,34900,570
|
|
20231103,145800,11549622400,34900,34950,34950,34900,137
|
|
20231103,145700,11544834850,34950,34900,34950,34900,456
|
|
20231103,145600,11528901150,34900,34950,34950,34900,139
|
|
20231103,145500,11524044600,34950,34950,34950,34950,97
|
|
20231103,145400,11520654450,34900,34900,35000,34900,211
|
|
20231103,145300,11513272800,35000,35000,35000,35000,97
|
|
20231103,145200,11509877800,35000,35000,35000,35000,169
|
|
20231103,145100,11503962800,34950,35000,35000,34900,886
|
|
20231103,145000,11473025250,35000,35000,35000,34950,1460
|
|
20231103,144900,11421928700,35000,35000,35000,34950,143
|
|
20231103,144800,11416923850,34950,34950,35000,34950,178
|
|
20231103,144700,11410699700,35000,35000,35000,34950,195
|
|
20231103,144600,11403875150,35000,34900,35000,34900,240
|
|
20231103,144500,11395482950,34950,34950,34950,34950,131
|
|
20231103,144400,11390904500,34900,35000,35000,34900,62
|
|
20231103,144300,11388734600,34950,34950,35000,34950,280
|
|
20231103,144200,11378947400,34950,35000,35000,34900,84
|
|
20231103,144100,11376011600,35000,34950,35000,34950,195
|
|
20231103,144000,11369190350,35000,35000,35000,34900,655
|
|
20231103,143900,11346294000,35000,35000,35000,35000,104
|
|
20231103,143800,11342654000,35000,34950,35000,34850,322
|
|
20231103,143700,11331407000,34950,34950,34950,34950,70
|
|
20231103,143600,11328960500,34950,34900,34950,34900,519
|
|
20231103,143500,11310836250,34950,34950,34950,34900,88
|
|
20231103,143400,11307760950,35000,35000,35000,34950,1354
|
|
20231103,143300,11260432000,34950,35000,35000,34950,100
|
|
20231103,143200,11256932850,34950,34950,34950,34950,1
|
|
20231103,143100,11256897900,35000,35000,35000,35000,216
|
|
20231103,143000,11249337900,35000,34950,35000,34950,252
|
|
20231103,142900,11240528150,35000,34950,35000,34950,720
|
|
20231103,142800,11215358550,34950,34950,34950,34900,151
|
|
20231103,142700,11210085300,34950,34950,34950,34900,146
|
|
20231103,142600,11204982950,34950,34900,34950,34900,189
|
|
20231103,142500,11198382400,34900,34900,34950,34900,92
|
|
20231103,142400,11195167350,34950,34900,34950,34900,83
|
|
20231103,142300,11192266750,34900,34900,34950,34900,417
|
|
20231103,142200,11177706950,34900,34950,34950,34900,320
|
|
20231103,142100,11166523250,34950,34950,35000,34950,133
|
|
20231103,142000,11161869900,35050,35050,35050,35050,77
|
|
20231103,141900,11159171050,35050,35050,35050,35050,76
|
|
20231103,141800,11156507250,35050,35150,35150,35000,1072
|
|
20231103,141700,11118973900,35100,35050,35100,35050,143
|
|
20231103,141600,11113955700,35100,35100,35100,35050,144
|
|
20231103,141500,11108901750,35050,35100,35150,35050,430
|
|
20231103,141400,11093810200,35150,35150,35150,35150,62
|
|
20231103,141300,11091630900,35150,35100,35150,35100,179
|
|
20231103,141200,11085339200,35100,35100,35100,35100,98
|
|
20231103,141100,11081899400,35100,35100,35100,35100,87
|
|
20231103,141000,11078845700,35050,35150,35150,35050,262
|
|
20231103,140900,11069648400,35150,35100,35200,35100,87
|
|
20231103,140800,11066588050,35100,35150,35150,35100,195
|
|
20231103,140700,11059734300,35150,35100,35150,35100,270
|
|
20231103,140600,11050252700,35050,35050,35150,35050,138
|
|
20231103,140500,11045405450,35200,35000,35200,35000,4127
|
|
20231103,140400,10900294200,35050,35000,35050,35000,215
|
|
20231103,140300,10892758950,35000,35000,35050,35000,99
|
|
20231103,140200,10889289550,35000,35050,35100,35000,302
|
|
20231103,140100,10878705200,35050,35000,35050,35000,235
|
|
20231103,140000,10870473500,35000,35000,35000,35000,430
|
|
20231103,135900,10855423500,35000,35000,35000,35000,78
|
|
20231103,135800,10852693500,34950,34850,35000,34850,1000
|
|
20231103,135700,10817762450,34850,34800,34900,34800,54
|
|
20231103,135600,10815879300,34900,34850,34900,34800,182
|
|
20231103,135500,10809533150,34850,34900,34900,34850,251
|
|
20231103,135400,10800782800,34950,34850,34950,34850,601
|
|
20231103,135300,10779808850,34850,34800,34850,34800,160
|
|
20231103,135200,10774233100,34850,34850,34850,34800,101
|
|
20231103,135100,10770713350,34850,34800,34850,34800,81
|
|
20231103,135000,10767893850,34800,34750,34800,34750,142
|
|
20231103,134900,10762953850,34750,34700,34750,34650,398
|
|
20231103,134800,10749139950,34700,34650,34700,34650,318
|
|
20231103,134700,10738121200,34600,34650,34650,34600,93
|
|
20231103,134600,10734899500,34650,34700,34700,34600,153
|
|
20231103,134500,10729599800,34650,34600,34650,34550,271
|
|
20231103,134400,10720217100,34600,34650,34700,34600,243
|
|
20231103,134300,10711799300,34650,34650,34650,34600,117
|
|
20231103,134200,10707745350,34650,34700,34700,34600,94
|
|
20231103,134100,10704484700,34700,34550,34750,34500,3804
|
|
20231103,134000,10573020600,34500,34700,34700,34500,2283
|
|
20231103,133900,10494144700,34650,34650,34700,34650,401
|
|
20231103,133800,10480244650,34650,34700,34750,34650,74
|
|
20231103,133700,10477676850,34750,34800,34800,34700,147
|
|
20231103,133600,10472567900,34700,34750,34800,34700,680
|
|
20231103,133500,10448958800,34750,34750,34750,34750,332
|
|
20231103,133400,10437421800,34800,34900,34900,34800,1414
|
|
20231103,133300,10388208000,34900,34900,34900,34850,559
|
|
20231103,133200,10368720500,34900,34900,34900,34900,137
|
|
20231103,133100,10363939200,34900,34900,34900,34850,513
|
|
20231103,133000,10346056150,34900,34900,34900,34900,181
|
|
20231103,132900,10339739250,34900,34900,34900,34850,336
|
|
20231103,132800,10328015350,34950,34950,34950,34900,76
|
|
20231103,132700,10325359250,34950,34950,34950,34950,87
|
|
20231103,132600,10322318600,34950,34950,34950,34900,83
|
|
20231103,132500,10319417900,34950,34950,34950,34950,69
|
|
20231103,132400,10317006350,34950,34900,34950,34900,126
|
|
20231103,132300,10312602900,34900,34950,34950,34900,111
|
|
20231103,132200,10308728950,34950,34900,34950,34900,218
|
|
20231103,132100,10301119950,34900,34950,34950,34900,117
|
|
20231103,132000,10297031250,34950,34950,34950,34900,321
|
|
20231103,131900,10285817300,34950,34950,34950,34950,75
|
|
20231103,131800,10283196050,34950,34900,34950,34900,136
|
|
20231103,131700,10278442900,34900,35000,35000,34900,709
|
|
20231103,131600,10253688050,34950,34950,35000,34900,269
|
|
20231103,131500,10244294050,34950,35000,35000,34950,329
|
|
20231103,131400,10232795250,35000,34950,35000,34950,180
|
|
20231103,131300,10226497100,35000,35000,35000,35000,71
|
|
20231103,131200,10224012100,35000,35000,35000,34950,121
|
|
20231103,131100,10219777600,35000,35000,35000,34950,74
|
|
20231103,131000,10217188100,35050,35000,35050,34950,380
|
|
20231103,130900,10203884600,35000,35050,35050,35000,84
|
|
20231103,130800,10200941000,35050,35050,35050,35000,93
|
|
20231103,130700,10197681400,35000,35000,35000,34950,110
|
|
20231103,130600,10193831650,35000,35000,35050,34950,171
|
|
20231103,130500,10187845000,35000,35000,35000,35000,109
|
|
20231103,130400,10184030000,35000,35000,35050,35000,155
|
|
20231103,130300,10178604950,35050,35000,35050,35000,161
|
|
20231103,130200,10172964300,35000,35050,35050,35000,114
|
|
20231103,130100,10168971200,35100,35100,35100,35100,87
|
|
20231103,130000,10165917500,35100,35050,35100,35000,577
|
|
20231103,125900,10145693950,35000,35050,35050,34950,157
|
|
20231103,125800,10140196150,35050,34950,35050,34900,394
|
|
20231103,125700,10126433100,34950,34950,35050,34900,944
|
|
20231103,125600,10093466600,34900,35000,35000,34900,221
|
|
20231103,125500,10085742800,35000,35000,35000,34950,74
|
|
20231103,125400,10083153850,34950,35000,35050,34900,732
|
|
20231103,125300,10057569200,35000,35050,35050,35000,498
|
|
20231103,125200,10040133800,35000,35050,35050,35000,794
|
|
20231103,125100,10012335900,35000,35100,35100,35000,325
|
|
20231103,125000,10000944050,35050,35150,35150,35050,844
|
|
20231103,124900,9971358200,35150,35150,35200,35050,523
|
|
20231103,124800,9952988050,35200,35200,35200,35150,112
|
|
20231103,124700,9949046500,35200,35150,35200,35150,88
|
|
20231103,124600,9945952800,35150,35200,35200,35150,121
|
|
20231103,124500,9941695450,35200,35150,35200,35150,208
|
|
20231103,124400,9934376550,35150,35100,35150,35100,148
|
|
20231103,124300,9929177150,35100,35100,35150,35100,101
|
|
20231103,124200,9925631600,35050,35150,35150,35050,442
|
|
20231103,124100,9910095500,35150,35200,35200,35050,148
|
|
20231103,124000,9904888750,35150,35200,35200,35100,817
|
|
20231103,123900,9876198200,35200,35200,35200,35200,468
|
|
20231103,123800,9859724600,35200,35100,35200,35100,180
|
|
20231103,123700,9853393850,35150,35150,35150,35100,203
|
|
20231103,123600,9846262100,35150,35200,35200,35150,143
|
|
20231103,123500,9841228550,35200,35150,35200,35100,187
|
|
20231103,123400,9834655150,35100,35150,35200,35100,1196
|
|
20231103,123300,9792628550,35100,35050,35100,35050,303
|
|
20231103,123200,9781995400,35050,35050,35100,35050,156
|
|
20231103,123100,9776524250,35050,35000,35100,35000,130
|
|
20231103,123000,9771970500,35150,35150,35150,35050,903
|
|
20231103,122900,9740293600,35150,35150,35150,35050,351
|
|
20231103,122800,9727973200,35150,35150,35150,35150,77
|
|
20231103,122700,9725266650,35100,35150,35200,35100,565
|
|
20231103,122600,9705404800,35150,35150,35200,35150,191
|
|
20231103,122500,9698687450,35150,35150,35150,35150,119
|
|
20231103,122400,9694504600,35150,35100,35150,35050,499
|
|
20231103,122300,9677000200,35100,35150,35150,35100,427
|
|
20231103,122200,9662007550,35150,35100,35200,35100,453
|
|
20231103,122100,9646091250,35100,35100,35150,35100,90
|
|
20231103,122000,9642928100,35100,35150,35200,35100,349
|
|
20231103,121900,9630660600,35150,35150,35150,35150,94
|
|
20231103,121800,9627356500,35100,35150,35150,35100,531
|
|
20231103,121700,9608716650,35150,35100,35150,35100,126
|
|
20231103,121600,9604289700,35150,35150,35150,35100,941
|
|
20231103,121500,9571252100,35150,35150,35200,35150,94
|
|
20231103,121400,9567945100,35150,35150,35150,35150,82
|
|
20231103,121300,9565062800,35150,35250,35250,35100,717
|
|
20231103,121200,9539840700,35250,35250,35250,35250,132
|
|
20231103,121100,9535187700,35200,35200,35200,35200,297
|
|
20231103,121000,9524733300,35200,35250,35250,35200,408
|
|
20231103,120900,9510353500,35200,35250,35250,35200,127
|
|
20231103,120800,9505877300,35200,35250,35300,35200,206
|
|
20231103,120700,9498618300,35200,35200,35300,35200,5014
|
|
20231103,120600,9321946000,35200,35100,35200,35100,1173
|
|
20231103,120500,9280712700,35100,35150,35150,35100,128
|
|
20231103,120400,9276213900,35150,35150,35150,35150,78
|
|
20231103,120300,9273472200,35150,35150,35150,35100,442
|
|
20231103,120200,9257938500,35200,35200,35200,35200,105
|
|
20231103,120100,9254242500,35200,35150,35200,35150,466
|
|
20231103,120000,9237860250,35100,35200,35200,35100,106
|
|
20231103,115900,9234131650,35200,35200,35200,35150,253
|
|
20231103,115800,9225235050,35200,35200,35200,35150,262
|
|
20231103,115700,9216015800,35150,35200,35200,35150,474
|
|
20231103,115600,9199344650,35200,35200,35200,35150,279
|
|
20231103,115500,9189528400,35200,35150,35200,35150,292
|
|
20231103,115400,9179260700,35200,35200,35200,35150,227
|
|
20231103,115300,9171275000,35200,35150,35200,35150,557
|
|
20231103,115200,9151670950,35150,35200,35200,35150,762
|
|
20231103,115100,9124848600,35200,35200,35200,35200,152
|
|
20231103,115000,9119498200,35200,35100,35200,35100,882
|
|
20231103,114900,9088498300,35100,35050,35100,35050,413
|
|
20231103,114800,9074022450,35050,35050,35150,35050,87
|
|
20231103,114700,9070967500,35150,35100,35150,35100,259
|
|
20231103,114600,9061868450,35100,34950,35100,34950,980
|
|
20231103,114500,9027548100,34950,34950,34950,34950,167
|
|
20231103,114400,9021711450,34950,35000,35000,34900,264
|
|
20231103,114300,9012490550,35000,35000,35000,34900,335
|
|
20231103,114200,9000770250,35000,34950,35000,34950,94
|
|
20231103,114100,8997481000,35000,35000,35000,34950,172
|
|
20231103,114000,8991463450,35000,35150,35150,35000,2595
|
|
20231103,113900,8900557100,35150,35150,35150,35100,237
|
|
20231103,113800,8892234550,35150,35100,35150,35100,410
|
|
20231103,113700,8877835950,35100,35200,35200,35100,1224
|
|
20231103,113600,8834861250,35200,35150,35200,35150,156
|
|
20231103,113500,8829377300,35150,35150,35150,35100,81
|
|
20231103,113400,8826530300,35150,35150,35150,35100,195
|
|
20231103,113300,8819679050,35100,35150,35150,35100,320
|
|
20231103,113200,8808434900,35150,35150,35150,35100,609
|
|
20231103,113100,8787044200,35150,35150,35200,35150,197
|
|
20231103,113000,8780116100,35200,35200,35200,35200,135
|
|
20231103,112900,8775364100,35250,35200,35250,35200,814
|
|
20231103,112800,8746695800,35200,35250,35250,35200,299
|
|
20231103,112700,8736167300,35250,35200,35250,35200,144
|
|
20231103,112600,8731093750,35200,35200,35250,35200,773
|
|
20231103,112500,8703868600,35200,35200,35250,35200,229
|
|
20231103,112400,8695801150,35200,35250,35250,35200,392
|
|
20231103,112300,8681992150,35200,35250,35250,35200,781
|
|
20231103,112200,8654497850,35250,35200,35250,35200,220
|
|
20231103,112100,8646750450,35200,35200,35200,35200,1431
|
|
20231103,112000,8596379250,35200,35150,35250,35100,5299
|
|
20231103,111900,8409909500,35100,35100,35150,35100,636
|
|
20231103,111800,8387555050,35100,35100,35150,35100,406
|
|
20231103,111700,8373297800,35100,35100,35150,35100,934
|
|
20231103,111600,8340514350,35100,35000,35100,35000,417
|
|
20231103,111500,8325893050,35000,35050,35050,35000,534
|
|
20231103,111400,8307183100,35050,35000,35050,35000,579
|
|
20231103,111300,8286911400,35000,35000,35000,34950,126
|
|
20231103,111200,8282507250,34950,34950,35050,34950,2633
|
|
20231103,111100,8190357650,35000,34950,35000,34950,210
|
|
20231103,111000,8183014350,34950,34950,34950,34900,199
|
|
20231103,110900,8176059600,34950,34950,34950,34950,95
|
|
20231103,110800,8172739350,34950,34900,34950,34900,133
|
|
20231103,110700,8168091100,34900,34850,34900,34850,371
|
|
20231103,110600,8155149300,34900,34900,34950,34900,191
|
|
20231103,110500,8148478900,34950,34900,35000,34900,220
|
|
20231103,110400,8140791900,34900,34850,34950,34850,483
|
|
20231103,110300,8123927450,34850,34900,34900,34850,224
|
|
20231103,110200,8116114650,34900,34900,35000,34900,254
|
|
20231103,110100,8107247700,34950,35000,35000,34950,252
|
|
20231103,110000,8098436950,35000,34900,35000,34900,979
|
|
20231103,105900,8064217550,34900,34900,34950,34850,1200
|
|
20231103,105800,8022353550,34900,34900,34900,34850,1079
|
|
20231103,105700,7984697800,34900,34800,34900,34800,1634
|
|
20231103,105600,7927750850,34850,34700,34850,34700,1747
|
|
20231103,105500,7867004150,34700,34750,34750,34700,125
|
|
20231103,105400,7862660500,34750,34700,34750,34700,127
|
|
20231103,105300,7858248700,34700,34750,34750,34700,401
|
|
20231103,105200,7844330400,34750,34800,34800,34700,313
|
|
20231103,105100,7833450700,34750,34800,34800,34750,313
|
|
20231103,105000,7822566650,34800,34800,34800,34750,177
|
|
20231103,104900,7816407100,34800,34750,34800,34750,462
|
|
20231103,104800,7800340500,34750,34800,34800,34750,137
|
|
20231103,104700,7795572950,34750,34800,34800,34750,120
|
|
20231103,104600,7791400100,34800,34800,34800,34750,315
|
|
20231103,104500,7780439900,34750,34750,34800,34750,139
|
|
20231103,104400,7775603200,34800,34800,34800,34750,265
|
|
20231103,104300,7766384750,34800,34800,34800,34750,302
|
|
20231103,104200,7755875250,34800,34750,34800,34750,245
|
|
20231103,104100,7747349300,34800,34800,34850,34800,886
|
|
20231103,104000,7716513150,34850,34900,34900,34850,31
|
|
20231103,103900,7715432700,34900,34850,34900,34850,264
|
|
20231103,103800,7706226700,34850,34800,34900,34800,1034
|
|
20231103,103700,7670211300,34850,34900,34950,34800,1074
|
|
20231103,103600,7632729950,34950,34900,34950,34850,200
|
|
20231103,103500,7625750600,34850,34950,34950,34850,666
|
|
20231103,103400,7602497700,34950,34900,34950,34850,404
|
|
20231103,103300,7588396400,34850,34800,34900,34800,488
|
|
20231103,103200,7571398600,34800,34850,34850,34800,215
|
|
20231103,103100,7563911800,34850,34800,34850,34800,118
|
|
20231103,103000,7559802750,34800,34800,34850,34800,275
|
|
20231103,102900,7550231400,34850,34800,34900,34750,518
|
|
20231103,102800,7532199900,34800,34950,35000,34750,1097
|
|
20231103,102700,7493977450,34950,35000,35050,34950,421
|
|
20231103,102600,7479243000,35000,34850,35000,34850,953
|
|
20231103,102500,7445956400,34850,35050,35050,34850,985
|
|
20231103,102400,7411577950,35050,35150,35200,34950,1474
|
|
20231103,102300,7359901550,35150,35200,35200,35150,822
|
|
20231103,102200,7330984550,35150,35100,35200,35050,2949
|
|
20231103,102100,7227344350,35050,35050,35100,35000,2138
|
|
20231103,102000,7152357100,35050,35000,35050,34950,3329
|
|
20231103,101900,7035831250,35000,34950,35000,34950,910
|
|
20231103,101800,7004026450,34950,34900,34950,34900,1995
|
|
20231103,101700,6934317700,34950,34850,34950,34850,2697
|
|
20231103,101600,6840261550,34850,34850,34850,34800,550
|
|
20231103,101500,6821094450,34850,34900,34900,34850,906
|
|
20231103,101400,6789503900,34900,34900,34950,34800,1895
|
|
20231103,101300,6723406050,34900,34850,34900,34850,1695
|
|
20231103,101200,6664255600,34850,34850,34850,34800,710
|
|
20231103,101100,6639518450,34850,34850,34850,34800,817
|
|
20231103,101000,6611051000,34800,34700,34800,34650,2278
|
|
20231103,100900,6531850950,34650,34700,34700,34650,1292
|
|
20231103,100800,6487028850,34650,34600,34650,34600,1441
|
|
20231103,100700,6437153800,34600,34600,34600,34550,210
|
|
20231103,100600,6429893100,34600,34650,34700,34550,336
|
|
20231103,100500,6418267100,34600,34700,34700,34600,623
|
|
20231103,100400,6396679250,34600,34650,34700,34500,908
|
|
20231103,100300,6365236750,34650,34500,34650,34500,1796
|
|
20231103,100200,6303125900,34450,34500,34500,34400,1042
|
|
20231103,100100,6267190500,34450,34450,34500,34450,444
|
|
20231103,100000,6251887600,34450,34600,34600,34450,2304
|
|
20231103,095900,6172339150,34550,34450,34550,34450,2671
|
|
20231103,095800,6080204000,34450,34450,34450,34400,385
|
|
20231103,095700,6066941150,34450,34400,34450,34350,536
|
|
20231103,095600,6048501450,34400,34300,34400,34300,1172
|
|
20231103,095500,6008271650,34300,34250,34300,34250,285
|
|
20231103,095400,5998504850,34250,34150,34250,34150,1998
|
|
20231103,095300,5930159450,34100,34100,34150,34050,2823
|
|
20231103,095200,5833848550,34100,34050,34100,34050,176
|
|
20231103,095100,5827847000,34100,34050,34100,34000,505
|
|
20231103,095000,5810653350,34050,33850,34050,33850,602
|
|
20231103,094900,5790240200,33850,33950,33950,33800,2775
|
|
20231103,094800,5696187850,34100,34100,34150,33950,2904
|
|
20231103,094700,5597333300,34100,34150,34150,34100,447
|
|
20231103,094600,5582079500,34100,34150,34200,34100,385
|
|
20231103,094500,5568946450,34200,34200,34250,34150,332
|
|
20231103,094400,5557597050,34250,34150,34250,34150,419
|
|
20231103,094300,5543279750,34150,34000,34250,34000,2751
|
|
20231103,094200,5449404000,34000,34050,34100,34000,1449
|
|
20231103,094100,5400087550,34050,34150,34200,34050,2035
|
|
20231103,094000,5330706100,34150,34350,34350,34100,3649
|
|
20231103,093900,5205608250,34400,34400,34500,34350,2700
|
|
20231103,093800,5112690750,34450,34600,34600,34400,1406
|
|
20231103,093700,5064200000,34600,34600,34650,34450,1813
|
|
20231103,093600,5001542900,34600,34850,34850,34600,2188
|
|
20231103,093500,4925683850,34850,34900,34950,34850,1125
|
|
20231103,093400,4886436700,34900,34850,35000,34800,2236
|
|
20231103,093300,4808471850,34800,34500,34850,34500,2718
|
|
20231103,093200,4714227400,34500,34500,34600,34500,468
|
|
20231103,093100,4698071700,34500,34450,34600,34400,2246
|
|
20231103,093000,4620562700,34500,34600,34600,34450,2699
|
|
20231103,092900,4527378500,34600,34600,34700,34600,1976
|
|
20231103,092800,4458968950,34600,34600,34650,34550,931
|
|
20231103,092700,4426758250,34600,34700,34700,34600,598
|
|
20231103,092600,4406035900,34700,34800,34800,34700,2320
|
|
20231103,092500,4325448850,34800,34900,34900,34800,1034
|
|
20231103,092400,4289400600,34950,35150,35150,34900,1461
|
|
20231103,092300,4238198750,35150,34800,35200,34750,4639
|
|
20231103,092200,4075947600,34800,34600,34800,34550,2048
|
|
20231103,092100,4004884350,34600,34550,34600,34500,504
|
|
20231103,092000,3987467750,34550,34500,34650,34500,341
|
|
20231103,091900,3975686750,34650,34500,34700,34500,1380
|
|
20231103,091800,3927956050,34500,34650,34650,34450,378
|
|
20231103,091700,3914880700,34650,34500,34700,34500,1775
|
|
20231103,091600,3853463900,34500,34750,34850,34500,2844
|
|
20231103,091500,3754916950,34750,34700,35300,34600,11476
|
|
20231103,091400,3353895500,34700,34450,34700,34450,3134
|
|
20231103,091300,3245573350,34450,34400,34450,34350,2649
|
|
20231103,091200,3154340350,34400,34400,34500,34350,4025
|
|
20231103,091100,3015739300,34400,34300,34400,34300,1512
|
|
20231103,091000,2963752300,34300,34050,34300,34050,2893
|
|
20231103,090900,2864813000,34050,34100,34150,33950,2000
|
|
20231103,090800,2796718650,34000,34300,34350,34000,8204
|
|
20231103,090700,2516717350,34300,34500,34500,34200,4403
|
|
20231103,090600,2365533900,34500,34500,34650,34450,3329
|
|
20231103,090500,2250527850,34500,34550,34650,34400,4200
|
|
20231103,090400,2105612550,34500,34850,34850,34500,9592
|
|
20231103,090300,1773120800,34900,35000,35000,34750,6404
|
|
20231103,090200,1549946050,35000,35250,35350,34950,12194
|
|
20231103,090100,1121453200,35200,34950,35350,34850,9640
|
|
20231103,090000,782850650,34950,34900,35000,34600,22454
|