588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184500,73490077400,42250,42250,42250,42250,25970
|
|
20231106,184400,73490077400,42250,42250,42250,42250,0
|
|
20231106,184300,73490077400,42250,42250,42250,42250,0
|
|
20231106,184200,73490077400,42250,42250,42250,42250,0
|
|
20231106,184100,73490077400,42250,42250,42250,42250,0
|
|
20231106,184000,73490077400,42250,42250,42250,42250,0
|
|
20231106,183900,73490077400,42250,42250,42250,42250,0
|
|
20231106,183800,73490077400,42250,42250,42250,42250,0
|
|
20231106,183700,73490077400,42250,42250,42250,42250,0
|
|
20231106,183600,73490077400,42250,42250,42250,42250,0
|
|
20231106,183500,73490077400,42250,42250,42250,42250,0
|
|
20231106,183400,73490077400,42250,42250,42250,42250,0
|
|
20231106,183300,73490077400,42250,42250,42250,42250,0
|
|
20231106,183200,73490077400,42250,42250,42250,42250,0
|
|
20231106,183100,73490077400,42250,42250,42250,42250,0
|
|
20231106,183000,73490077400,42250,42250,42250,42250,0
|
|
20231106,182900,73490077400,42250,42250,42250,42250,0
|
|
20231106,182800,73490077400,42250,42250,42250,42250,0
|
|
20231106,182700,73490077400,42250,42250,42250,42250,0
|
|
20231106,182600,73490077400,42250,42250,42250,42250,0
|
|
20231106,182500,73490077400,42250,42250,42250,42250,0
|
|
20231106,182400,73490077400,42250,42250,42250,42250,0
|
|
20231106,182300,73490077400,42250,42250,42250,42250,0
|
|
20231106,182200,73490077400,42250,42250,42250,42250,0
|
|
20231106,182100,73490077400,42250,42250,42250,42250,0
|
|
20231106,182000,73490077400,42250,42250,42250,42250,0
|
|
20231106,181900,73490077400,42250,42250,42250,42250,0
|
|
20231106,181800,73490077400,42250,42250,42250,42250,0
|
|
20231106,181700,73490077400,42250,42250,42250,42250,0
|
|
20231106,181600,73490077400,42250,42250,42250,42250,0
|
|
20231106,181500,73490077400,42250,42250,42250,42250,25970
|
|
20231106,181400,73490077400,42250,42250,42250,42250,0
|
|
20231106,181300,73490077400,42250,42250,42250,42250,0
|
|
20231106,181200,73490077400,42250,42250,42250,42250,0
|
|
20231106,181100,73490077400,42250,42250,42250,42250,0
|
|
20231106,181000,73490077400,42250,42250,42250,42250,0
|
|
20231106,180900,73490077400,42250,42250,42250,42250,0
|
|
20231106,180800,73490077400,42250,42250,42250,42250,0
|
|
20231106,180700,73490077400,42250,42250,42250,42250,0
|
|
20231106,180600,73490077400,42250,42250,42250,42250,0
|
|
20231106,180500,73490077400,42250,42250,42250,42250,0
|
|
20231106,180400,73490077400,42250,42250,42250,42250,0
|
|
20231106,180300,73490077400,42250,42250,42250,42250,0
|
|
20231106,180200,73490077400,42250,42250,42250,42250,0
|
|
20231106,180100,73490077400,42250,42250,42250,42250,0
|
|
20231106,180000,73490077400,42250,42250,42250,42250,0
|
|
20231106,175900,73490077400,42250,42250,42250,42250,0
|
|
20231106,175800,73490077400,42250,42250,42250,42250,0
|
|
20231106,175700,73490077400,42250,42250,42250,42250,0
|
|
20231106,175600,73490077400,42250,42250,42250,42250,0
|
|
20231106,175500,73490077400,42250,42250,42250,42250,0
|
|
20231106,175400,73490077400,42250,42250,42250,42250,0
|
|
20231106,175300,73490077400,42250,42250,42250,42250,0
|
|
20231106,175200,73490077400,42250,42250,42250,42250,0
|
|
20231106,175100,73490077400,42250,42250,42250,42250,0
|
|
20231106,175000,73490077400,42250,42250,42250,42250,0
|
|
20231106,174900,73490077400,42250,42250,42250,42250,0
|
|
20231106,174800,73490077400,42250,42250,42250,42250,0
|
|
20231106,174700,73490077400,42250,42250,42250,42250,0
|
|
20231106,174600,73490077400,42250,42250,42250,42250,0
|
|
20231106,174500,73490077400,42250,42250,42250,42250,25970
|
|
20231106,174400,73490077400,42250,42250,42250,42250,0
|
|
20231106,174300,73490077400,42250,42250,42250,42250,0
|
|
20231106,174200,73490077400,42250,42250,42250,42250,0
|
|
20231106,174100,73490077400,42250,42250,42250,42250,0
|
|
20231106,174000,73490077400,42250,42250,42250,42250,0
|
|
20231106,173900,73490077400,42250,42250,42250,42250,0
|
|
20231106,173800,73490077400,42250,42250,42250,42250,0
|
|
20231106,173700,73490077400,42250,42250,42250,42250,0
|
|
20231106,173600,73490077400,42250,42250,42250,42250,0
|
|
20231106,173500,73490077400,42250,42250,42250,42250,0
|
|
20231106,173400,73490077400,42250,42250,42250,42250,0
|
|
20231106,173300,73490077400,42250,42250,42250,42250,0
|
|
20231106,173200,73490077400,42250,42250,42250,42250,0
|
|
20231106,173100,73490077400,42250,42250,42250,42250,0
|
|
20231106,173000,73490077400,42250,42250,42250,42250,0
|
|
20231106,172900,73490077400,42250,42250,42250,42250,0
|
|
20231106,172800,73490077400,42250,42250,42250,42250,0
|
|
20231106,172700,73490077400,42250,42250,42250,42250,0
|
|
20231106,172600,73490077400,42250,42250,42250,42250,0
|
|
20231106,172500,73490077400,42250,42250,42250,42250,0
|
|
20231106,172400,73490077400,42250,42250,42250,42250,0
|
|
20231106,172300,73490077400,42250,42250,42250,42250,0
|
|
20231106,172200,73490077400,42250,42250,42250,42250,0
|
|
20231106,172100,73490077400,42250,42250,42250,42250,0
|
|
20231106,172000,73490077400,42250,42250,42250,42250,0
|
|
20231106,171900,73490077400,42250,42250,42250,42250,0
|
|
20231106,171800,73490077400,42250,42250,42250,42250,0
|
|
20231106,171700,73490077400,42250,42250,42250,42250,0
|
|
20231106,171600,73490077400,42250,42250,42250,42250,0
|
|
20231106,171500,73490077400,42250,42250,42250,42250,25970
|
|
20231106,171400,73490077400,42250,42250,42250,42250,0
|
|
20231106,171300,73490077400,42250,42250,42250,42250,0
|
|
20231106,171200,73490077400,42250,42250,42250,42250,0
|
|
20231106,171100,73490077400,42250,42250,42250,42250,0
|
|
20231106,171000,73490077400,42250,42250,42250,42250,0
|
|
20231106,170900,73490077400,42250,42250,42250,42250,0
|
|
20231106,170800,73490077400,42250,42250,42250,42250,0
|
|
20231106,170700,73490077400,42250,42250,42250,42250,0
|
|
20231106,170600,73490077400,42250,42250,42250,42250,0
|
|
20231106,170500,73490077400,42250,42250,42250,42250,0
|
|
20231106,170400,73490077400,42250,42250,42250,42250,0
|
|
20231106,170300,73490077400,42250,42250,42250,42250,0
|
|
20231106,170200,73490077400,42250,42250,42250,42250,0
|
|
20231106,170100,73490077400,42250,42250,42250,42250,0
|
|
20231106,170000,73490077400,42250,42250,42250,42250,0
|
|
20231106,165900,73490077400,42250,42250,42250,42250,0
|
|
20231106,165800,73490077400,42250,42250,42250,42250,0
|
|
20231106,165700,73490077400,42250,42250,42250,42250,0
|
|
20231106,165600,73490077400,42250,42250,42250,42250,0
|
|
20231106,165500,73490077400,42250,42250,42250,42250,0
|
|
20231106,165400,73490077400,42250,42250,42250,42250,0
|
|
20231106,165300,73490077400,42250,42250,42250,42250,0
|
|
20231106,165200,73490077400,42250,42250,42250,42250,0
|
|
20231106,165100,73490077400,42250,42250,42250,42250,0
|
|
20231106,165000,73490077400,42250,42250,42250,42250,0
|
|
20231106,164900,73490077400,42250,42250,42250,42250,0
|
|
20231106,164800,73490077400,42250,42250,42250,42250,0
|
|
20231106,164700,73490077400,42250,42250,42250,42250,0
|
|
20231106,164600,73490077400,42250,42250,42250,42250,0
|
|
20231106,164500,73490077400,42250,42250,42250,42250,25970
|
|
20231106,164400,73490077400,42250,42250,42250,42250,0
|
|
20231106,164300,73490077400,42250,42250,42250,42250,0
|
|
20231106,164200,73490077400,42250,42250,42250,42250,0
|
|
20231106,164100,73490077400,42250,42250,42250,42250,0
|
|
20231106,164000,73490077400,42250,42250,42250,42250,0
|
|
20231106,163900,73490077400,42250,42250,42250,42250,0
|
|
20231106,163800,73490077400,42250,42250,42250,42250,0
|
|
20231106,163700,73490077400,42250,42250,42250,42250,0
|
|
20231106,163600,73490077400,42250,42250,42250,42250,0
|
|
20231106,163500,73490077400,42250,42250,42250,42250,0
|
|
20231106,163400,73490077400,42250,42250,42250,42250,0
|
|
20231106,163300,73490077400,42250,42250,42250,42250,0
|
|
20231106,163200,73490077400,42250,42250,42250,42250,0
|
|
20231106,163100,73490077400,42250,42250,42250,42250,0
|
|
20231106,163000,73490077400,42250,42250,42250,42250,0
|
|
20231106,162900,73490077400,42250,42250,42250,42250,0
|
|
20231106,162800,73490077400,42250,42250,42250,42250,0
|
|
20231106,162700,73490077400,42250,42250,42250,42250,0
|
|
20231106,162600,73490077400,42250,42250,42250,42250,0
|
|
20231106,162500,73490077400,42250,42250,42250,42250,0
|
|
20231106,162400,73490077400,42250,42250,42250,42250,0
|
|
20231106,162300,73490077400,42250,42250,42250,42250,0
|
|
20231106,162200,73490077400,42250,42250,42250,42250,0
|
|
20231106,162100,73490077400,42250,42250,42250,42250,0
|
|
20231106,162000,73490077400,42250,42250,42250,42250,0
|
|
20231106,161900,73490077400,42250,42250,42250,42250,0
|
|
20231106,161800,73490077400,42250,42250,42250,42250,0
|
|
20231106,161700,73490077400,42250,42250,42250,42250,0
|
|
20231106,161600,73490077400,42250,42250,42250,42250,0
|
|
20231106,161500,73490077400,42250,42250,42250,42250,25970
|
|
20231106,161400,73490077400,42250,42250,42250,42250,0
|
|
20231106,161300,73490077400,42250,42250,42250,42250,0
|
|
20231106,161200,73490077400,42250,42250,42250,42250,0
|
|
20231106,161100,73490077400,42250,42250,42250,42250,0
|
|
20231106,161000,73490077400,42250,42250,42250,42250,0
|
|
20231106,160900,73490077400,42250,42250,42250,42250,0
|
|
20231106,160800,73490077400,42250,42250,42250,42250,0
|
|
20231106,160700,73490077400,42250,42250,42250,42250,0
|
|
20231106,160600,73490077400,42250,42250,42250,42250,0
|
|
20231106,160500,73490077400,42250,42250,42250,42250,0
|
|
20231106,160400,73490077400,42250,42250,42250,42250,0
|
|
20231106,160300,73490077400,42250,42250,42250,42250,0
|
|
20231106,160200,73490077400,42250,42250,42250,42250,0
|
|
20231106,160100,73490077400,42250,42250,42250,42250,0
|
|
20231106,160000,73490077400,42250,42250,42250,42250,0
|
|
20231106,155900,73490077400,42250,42250,42250,42250,0
|
|
20231106,155800,73490077400,42250,42250,42250,42250,0
|
|
20231106,155700,73490077400,42250,42250,42250,42250,0
|
|
20231106,155600,73490077400,42250,42250,42250,42250,0
|
|
20231106,155500,73490077400,42250,42250,42250,42250,0
|
|
20231106,155400,73490077400,42250,42250,42250,42250,0
|
|
20231106,155300,73490077400,42250,42250,42250,42250,0
|
|
20231106,155200,73490077400,42250,42250,42250,42250,0
|
|
20231106,155100,73490077400,42250,42250,42250,42250,0
|
|
20231106,155000,73490077400,42250,42250,42250,42250,0
|
|
20231106,154900,73490077400,42250,42250,42250,42250,0
|
|
20231106,154800,73490077400,42250,42250,42250,42250,0
|
|
20231106,154700,73490077400,42250,42250,42250,42250,0
|
|
20231106,154600,73490077400,42250,42250,42250,42250,0
|
|
20231106,154500,73490077400,42250,42250,42250,42250,25970
|
|
20231106,154400,73490077400,42250,42250,42250,42250,0
|
|
20231106,154300,73490077400,42250,42250,42250,42250,0
|
|
20231106,154200,73490077400,42250,42250,42250,42250,0
|
|
20231106,154100,73490077400,42250,42250,42250,42250,0
|
|
20231106,154000,73490077400,42250,42250,42250,42250,0
|
|
20231106,153900,73490077400,42250,42250,42250,42250,0
|
|
20231106,153800,73490077400,42250,42250,42250,42250,0
|
|
20231106,153700,73490077400,42250,42250,42250,42250,0
|
|
20231106,153600,73490077400,42250,42250,42250,42250,0
|
|
20231106,153500,73490077400,42250,42250,42250,42250,0
|
|
20231106,153400,73490077400,42250,42250,42250,42250,0
|
|
20231106,153300,73490077400,42250,42250,42250,42250,0
|
|
20231106,153200,73490077400,42250,42250,42250,42250,0
|
|
20231106,153100,73490077400,42250,42250,42250,42250,0
|
|
20231106,153000,73490077400,42250,42250,42250,42250,25970
|
|
20231106,152900,72392844900,41850,41850,41850,41850,0
|
|
20231106,152800,72392844900,41850,41850,41850,41850,0
|
|
20231106,152700,72392844900,41850,41850,41850,41850,0
|
|
20231106,152600,72392844900,41850,41850,41850,41850,0
|
|
20231106,152500,72392844900,41850,41850,41850,41850,0
|
|
20231106,152400,72392844900,41850,41850,41850,41850,0
|
|
20231106,152300,72392844900,41850,41850,41850,41850,0
|
|
20231106,152200,72392844900,41850,41850,41850,41850,0
|
|
20231106,152100,72392844900,41850,41850,41850,41850,0
|
|
20231106,152000,72392844900,41850,41850,41850,41850,0
|
|
20231106,151900,72392844900,41850,41850,41900,41800,3697
|
|
20231106,151800,72238118300,41800,41750,41900,41750,2578
|
|
20231106,151700,72130319350,41800,41900,41950,41750,5973
|
|
20231106,151600,71880265850,41900,41950,41950,41850,2481
|
|
20231106,151500,71776264350,41950,41950,42000,41850,2131
|
|
20231106,151400,71686873700,42000,41900,42050,41850,6935
|
|
20231106,151300,71395913400,41900,41850,41900,41850,536
|
|
20231106,151200,71373464400,41850,41850,41900,41850,2103
|
|
20231106,151100,71285407600,41850,41750,41900,41750,1446
|
|
20231106,151000,71224878950,41700,41750,41800,41600,6494
|
|
20231106,150900,70953911350,41700,41700,41800,41650,5105
|
|
20231106,150800,70741099550,41750,41650,41800,41650,1741
|
|
20231106,150700,70668442650,41700,41750,41800,41600,4029
|
|
20231106,150600,70500462900,41750,41850,41850,41750,2992
|
|
20231106,150500,70375414950,41850,41850,41950,41650,5614
|
|
20231106,150400,70140865200,41900,42050,42050,41800,8166
|
|
20231106,150300,69798511300,42050,42050,42100,42000,1748
|
|
20231106,150200,69725001000,42050,42100,42150,42000,2672
|
|
20231106,150100,69612574400,42100,42100,42150,42100,785
|
|
20231106,150000,69579518450,42150,42150,42150,42100,1365
|
|
20231106,145900,69522007700,42150,42100,42150,42100,920
|
|
20231106,145800,69483258850,42150,42100,42150,42050,1424
|
|
20231106,145700,69423308100,42100,42050,42200,42050,1323
|
|
20231106,145600,69367574600,42100,42050,42100,42000,1010
|
|
20231106,145500,69325096800,42100,42100,42150,42050,2989
|
|
20231106,145400,69199277250,42100,42100,42150,42050,1232
|
|
20231106,145300,69147394900,42100,42000,42200,42000,1443
|
|
20231106,145200,69086719200,42000,42250,42300,42000,4427
|
|
20231106,145100,68900283300,42200,42300,42350,42100,2724
|
|
20231106,145000,68785326750,42350,42350,42350,42250,4611
|
|
20231106,144900,68590218650,42350,42250,42350,42250,4607
|
|
20231106,144800,68395362200,42300,42250,42300,42200,2056
|
|
20231106,144700,68308447300,42200,42200,42250,42150,2204
|
|
20231106,144600,68215399850,42250,42200,42250,42200,1465
|
|
20231106,144500,68153546550,42250,42200,42250,42200,2799
|
|
20231106,144400,68035394000,42200,42250,42300,42200,1404
|
|
20231106,144300,67976075650,42200,42300,42300,42200,3089
|
|
20231106,144200,67845527700,42300,42200,42300,42200,1511
|
|
20231106,144100,67781701850,42250,42250,42300,42200,1932
|
|
20231106,144000,67700054000,42200,42200,42300,42150,3322
|
|
20231106,143900,67559771500,42200,42150,42200,42100,816
|
|
20231106,143800,67525367650,42100,42000,42150,42000,1708
|
|
20231106,143700,67453440700,42050,41850,42050,41850,4371
|
|
20231106,143600,67270050100,41900,41950,41950,41850,1172
|
|
20231106,143500,67220946400,41900,41950,41950,41900,451
|
|
20231106,143400,67202032200,41900,42000,42000,41900,1854
|
|
20231106,143300,67124201950,42000,41900,42000,41900,1170
|
|
20231106,143200,67075091000,41950,41900,42000,41850,2968
|
|
20231106,143100,66950659700,41900,41850,41900,41800,804
|
|
20231106,143000,66917009300,41900,41900,41900,41850,2977
|
|
20231106,142900,66792408750,41850,42000,42000,41850,5448
|
|
20231106,142800,66564035300,42000,42000,42100,41950,1315
|
|
20231106,142700,66508845350,42000,42100,42100,41950,2095
|
|
20231106,142600,66420823450,42050,42050,42100,42000,579
|
|
20231106,142500,66396483300,42000,41950,42100,41950,1224
|
|
20231106,142400,66345098450,42000,42000,42150,41950,1758
|
|
20231106,142300,66271252850,41950,41950,42000,41950,797
|
|
20231106,142200,66237791350,41950,41950,42000,41900,2384
|
|
20231106,142100,66137742950,41950,42100,42100,41950,2579
|
|
20231106,142000,66029379800,42100,42200,42200,42100,1004
|
|
20231106,141900,65987073550,42200,42150,42200,42100,1563
|
|
20231106,141800,65921185500,42150,42150,42200,42150,834
|
|
20231106,141700,65886019400,42150,42200,42250,42050,1471
|
|
20231106,141600,65823986550,42200,42250,42250,42150,1948
|
|
20231106,141500,65741749800,42200,42250,42300,42200,1598
|
|
20231106,141400,65674238100,42250,42300,42300,42150,2671
|
|
20231106,141300,65561399650,42300,42050,42300,42000,2624
|
|
20231106,141200,65450811550,42050,41850,42050,41800,3208
|
|
20231106,141100,65316338400,41900,41700,41950,41650,4415
|
|
20231106,141000,65131725400,41750,41900,41950,41700,4255
|
|
20231106,140900,64953740950,41900,42000,42000,41900,3212
|
|
20231106,140800,64819062950,42000,42050,42100,41950,1961
|
|
20231106,140700,64736645000,42000,42050,42100,42000,5824
|
|
20231106,140600,64491949600,42050,42150,42250,42050,4521
|
|
20231106,140500,64301450600,42150,42400,42400,42100,3014
|
|
20231106,140400,64174049950,42400,42500,42500,42350,3066
|
|
20231106,140300,64043953250,42500,42550,42550,42450,2931
|
|
20231106,140200,63919365000,42550,42600,42600,42500,2736
|
|
20231106,140100,63802887350,42600,42500,42600,42450,5274
|
|
20231106,140000,63578587850,42500,42350,42500,42350,2714
|
|
20231106,135900,63463380050,42400,42300,42400,42300,2975
|
|
20231106,135800,63337428850,42300,42400,42400,42300,2696
|
|
20231106,135700,63223254050,42400,42350,42400,42350,2183
|
|
20231106,135600,63130729000,42350,42350,42400,42250,3094
|
|
20231106,135500,62999765350,42350,42450,42450,42300,3166
|
|
20231106,135400,62865668700,42450,42300,42700,42300,14982
|
|
20231106,135300,62229420800,42300,41900,42300,41850,19354
|
|
20231106,135200,61416225300,41900,41850,41900,41800,1705
|
|
20231106,135100,61344896600,41800,41850,41850,41800,931
|
|
20231106,135000,61305935150,41850,41850,41900,41800,1682
|
|
20231106,134900,61235559900,41850,41900,41900,41850,1684
|
|
20231106,134800,61165038450,41900,41850,41900,41800,1555
|
|
20231106,134700,61099938700,41850,41800,41850,41750,2000
|
|
20231106,134600,61016307350,41800,41800,41800,41700,1127
|
|
20231106,134500,60969236900,41750,41750,41800,41700,1084
|
|
20231106,134400,60923975350,41700,41800,41800,41700,510
|
|
20231106,134300,60902679250,41800,41850,41850,41750,1319
|
|
20231106,134200,60847528000,41800,41650,41850,41600,2598
|
|
20231106,134100,60739058150,41650,41650,41650,41600,958
|
|
20231106,134000,60699191750,41650,41700,41700,41600,272
|
|
20231106,133900,60687867700,41700,41650,41700,41600,615
|
|
20231106,133800,60662260900,41650,41500,41650,41500,890
|
|
20231106,133700,60625234950,41550,41650,41650,41500,1698
|
|
20231106,133600,60554670650,41650,41800,41800,41600,2351
|
|
20231106,133500,60456626700,41800,41900,41900,41800,3246
|
|
20231106,133400,60320850700,41900,41850,41900,41800,1758
|
|
20231106,133300,60247286000,41850,41850,41900,41800,1396
|
|
20231106,133200,60188871550,41850,41750,41900,41700,2775
|
|
20231106,133100,60072884500,41750,41750,41800,41700,4051
|
|
20231106,133000,59903678400,41750,41700,41800,41650,2045
|
|
20231106,132900,59818344550,41700,41750,41750,41650,1374
|
|
20231106,132800,59761045600,41750,41600,41750,41550,6307
|
|
20231106,132700,59498329900,41600,41550,41600,41550,489
|
|
20231106,132600,59478000950,41550,41550,41600,41550,1234
|
|
20231106,132500,59426701850,41550,41500,41550,41450,3776
|
|
20231106,132400,59269921950,41450,41450,41500,41400,1232
|
|
20231106,132300,59218868950,41400,41450,41450,41400,433
|
|
20231106,132200,59200922850,41450,41300,41450,41250,2785
|
|
20231106,132100,59085785200,41350,41350,41350,41300,686
|
|
20231106,132000,59057448150,41300,41250,41350,41250,1049
|
|
20231106,131900,59014124250,41300,41250,41300,41200,511
|
|
20231106,131800,58993053600,41250,41200,41300,41200,1031
|
|
20231106,131700,58950568150,41200,41150,41200,41150,772
|
|
20231106,131600,58918797150,41200,41350,41400,41150,5658
|
|
20231106,131500,58685380900,41350,41400,41400,41350,1192
|
|
20231106,131400,58636068550,41400,41400,41450,41400,380
|
|
20231106,131300,58620333100,41450,41450,41500,41400,947
|
|
20231106,131200,58581090550,41450,41400,41450,41400,449
|
|
20231106,131100,58562488600,41400,41450,41450,41350,447
|
|
20231106,131000,58543988900,41400,41350,41400,41300,1777
|
|
20231106,130900,58470454550,41350,41350,41400,41250,1103
|
|
20231106,130800,58424861450,41350,41500,41500,41250,1367
|
|
20231106,130700,58368341750,41450,41450,41550,41450,1757
|
|
20231106,130600,58295420300,41450,41300,41500,41300,1319
|
|
20231106,130500,58240786000,41350,41350,41400,41250,1592
|
|
20231106,130400,58175018450,41300,41300,41350,41300,919
|
|
20231106,130300,58137049650,41250,41250,41350,41250,563
|
|
20231106,130200,58113804250,41250,41300,41350,41250,979
|
|
20231106,130100,58073387050,41350,41300,41350,41250,1651
|
|
20231106,130000,58005205550,41250,41350,41350,41250,2143
|
|
20231106,125900,57916725150,41350,41400,41450,41300,540
|
|
20231106,125800,57894371700,41400,41400,41450,41400,573
|
|
20231106,125700,57870635700,41500,41450,41600,41450,1733
|
|
20231106,125600,57798740350,41450,41500,41600,41450,1356
|
|
20231106,125500,57742454950,41600,41650,41650,41500,1004
|
|
20231106,125400,57700696500,41650,41400,41650,41300,4185
|
|
20231106,125300,57526951150,41400,41450,41600,41300,2053
|
|
20231106,125200,57441811150,41500,41200,41550,41200,1894
|
|
20231106,125100,57363234550,41200,41400,41450,41200,2585
|
|
20231106,125000,57256499500,41400,41550,41600,41150,2621
|
|
20231106,124900,57147945900,41550,41600,41600,41550,3673
|
|
20231106,124800,56995199400,41600,41600,41650,41500,1230
|
|
20231106,124700,56944042550,41650,41500,41650,41500,2373
|
|
20231106,124600,56845384050,41500,41300,41500,41300,1167
|
|
20231106,124500,56797022100,41250,41350,41350,41200,1654
|
|
20231106,124400,56728700700,41350,41400,41450,41300,442
|
|
20231106,124300,56710427850,41500,41500,41500,41350,2871
|
|
20231106,124200,56591402600,41500,41450,41500,41400,433
|
|
20231106,124100,56573447550,41500,41450,41500,41400,422
|
|
20231106,124000,56555951900,41450,41450,41500,41350,2036
|
|
20231106,123900,56471599600,41500,41350,41500,41350,1706
|
|
20231106,123800,56400936600,41350,41050,41400,41050,2566
|
|
20231106,123700,56295115750,41050,41200,41200,41050,2015
|
|
20231106,123600,56212330100,41200,41200,41250,41150,1554
|
|
20231106,123500,56148305100,41200,41250,41250,41200,602
|
|
20231106,123400,56123485450,41250,41300,41350,41250,1657
|
|
20231106,123300,56055094750,41350,41500,41500,41300,1853
|
|
20231106,123200,55978375550,41500,41400,41500,41400,864
|
|
20231106,123100,55942547950,41400,41350,41450,41300,1700
|
|
20231106,123000,55872222450,41350,41250,41400,41250,1449
|
|
20231106,122900,55812361350,41250,41300,41300,41250,1193
|
|
20231106,122800,55763115350,41300,41450,41500,41300,2275
|
|
20231106,122700,55668975650,41450,41550,41600,41350,4414
|
|
20231106,122600,55485860900,41550,41700,41750,41500,5960
|
|
20231106,122500,55237773700,41750,41700,41800,41600,6759
|
|
20231106,122400,54955885350,41700,41550,41700,41500,8612
|
|
20231106,122300,54597638500,41550,41050,41550,40950,14998
|
|
20231106,122200,53977085450,41000,40700,41050,40600,11180
|
|
20231106,122100,53521189500,40700,40800,40900,40700,3432
|
|
20231106,122000,53381239750,40800,41100,41100,40700,3747
|
|
20231106,121900,53228242300,40950,41300,41300,40950,5270
|
|
20231106,121800,53011392700,41300,41200,41350,41200,4721
|
|
20231106,121700,52816473300,41250,40900,41300,40900,10092
|
|
20231106,121600,52401141800,40900,40650,40900,40600,3125
|
|
20231106,121500,52273816750,40800,40700,40800,40550,7053
|
|
20231106,121400,51986807850,40700,40600,40750,40550,5549
|
|
20231106,121300,51761219450,40600,40800,40850,40600,7173
|
|
20231106,121200,51469224400,40800,41100,41100,40650,13688
|
|
20231106,121100,50909511350,41100,41100,41250,41100,4469
|
|
20231106,121000,50725511700,41150,41250,41300,41050,5982
|
|
20231106,120900,50479350400,41250,41400,41500,41250,3055
|
|
20231106,120800,50353078350,41400,41300,41500,41300,4345
|
|
20231106,120700,50173299100,41400,41400,41600,41300,7049
|
|
20231106,120600,49881279750,41400,41650,41650,41400,12091
|
|
20231106,120500,49379575950,41650,41750,41950,41550,6844
|
|
20231106,120400,49094343900,41700,42150,42200,41700,12546
|
|
20231106,120300,48568331600,42150,42250,42300,42150,3361
|
|
20231106,120200,48426468950,42200,42300,42300,42100,6670
|
|
20231106,120100,48144953750,42250,42400,42450,42250,6326
|
|
20231106,120000,47877109200,42450,42650,42650,42450,6378
|
|
20231106,115900,47605669000,42650,42550,42650,42550,4839
|
|
20231106,115800,47399522800,42550,42500,42700,42500,8469
|
|
20231106,115700,47038706000,42500,42750,42800,42500,9175
|
|
20231106,115600,46646939450,42750,42900,42950,42700,9391
|
|
20231106,115500,46244363100,42900,43050,43100,42800,11123
|
|
20231106,115400,45766910750,43050,42950,43350,42900,32958
|
|
20231106,115300,44344920100,42950,42400,42950,42350,30282
|
|
20231106,115200,43055232150,42300,42300,42300,42300,0
|
|
20231106,115100,43055232150,42300,42300,42300,42300,0
|
|
20231106,115000,43055232150,42300,42000,42300,41950,23115
|
|
20231106,114900,42081416300,42000,41900,42000,41850,8055
|
|
20231106,114800,41743699250,41900,41900,41900,41850,1786
|
|
20231106,114700,41668923650,41900,41950,41950,41900,3626
|
|
20231106,114600,41516981350,41900,41650,41950,41600,5090
|
|
20231106,114500,41303953850,41650,41550,41650,41550,2754
|
|
20231106,114400,41189439550,41550,41950,41950,41550,7240
|
|
20231106,114300,40887188050,41950,41900,41950,41900,3122
|
|
20231106,114200,40756321000,41900,41900,41950,41850,3248
|
|
20231106,114100,40620235350,41900,41950,41950,41800,5578
|
|
20231106,114000,40386505600,41950,41800,41950,41750,5078
|
|
20231106,113900,40173783700,41800,41850,41900,41700,4001
|
|
20231106,113800,40006562000,41900,41750,41900,41700,3662
|
|
20231106,113700,39853462800,41750,41750,41850,41600,3083
|
|
20231106,113600,39724685750,41700,41550,41900,41550,10422
|
|
20231106,113500,39289969500,41550,41500,41550,41450,4509
|
|
20231106,113400,39102760350,41500,41400,41500,41350,3794
|
|
20231106,113300,38945478250,41400,41200,41400,41200,4586
|
|
20231106,113200,38755826400,41200,41150,41250,41150,2429
|
|
20231106,113100,38655749200,41150,41150,41200,41050,5155
|
|
20231106,113000,38443789850,41150,41000,41200,41000,2767
|
|
20231106,112900,38330107450,41000,41250,41300,40850,11432
|
|
20231106,112800,37860559700,41250,41500,41500,41250,9161
|
|
20231106,112700,37481819750,41500,41350,41650,41250,6690
|
|
20231106,112600,37204852500,41300,41650,41750,41250,8110
|
|
20231106,112500,36868112250,41650,41800,41850,41500,8637
|
|
20231106,112400,36508159750,41800,41950,42000,41750,15689
|
|
20231106,112300,35850427850,41900,41950,42000,41750,21726
|
|
20231106,112200,34939556850,41950,41500,41950,41450,17048
|
|
20231106,112100,34228686750,41500,41300,41500,41250,4756
|
|
20231106,112000,34031878900,41300,41500,41500,41250,16105
|
|
20231106,111900,33365550900,41500,41400,41500,41300,10644
|
|
20231106,111800,32924248500,41350,41350,41400,41200,10883
|
|
20231106,111700,32474742550,41350,41150,41450,41100,16852
|
|
20231106,111600,31779425750,41150,40800,41150,40800,12586
|
|
20231106,111500,31263471250,40850,40650,40900,40600,3317
|
|
20231106,111400,31128120350,40600,40900,40900,40600,7362
|
|
20231106,111300,30828451700,40900,40850,40950,40700,11771
|
|
20231106,111200,30347323000,40850,40750,40850,40700,5936
|
|
20231106,111100,30105267550,40750,40750,40750,40700,1451
|
|
20231106,111000,30046165550,40700,40750,40800,40600,3521
|
|
20231106,110900,29902805600,40750,40600,40900,40600,9267
|
|
20231106,110800,29525575550,40650,40800,40800,40600,5650
|
|
20231106,110700,29295814550,40750,40650,40800,40600,6634
|
|
20231106,110600,29025958950,40650,40850,40900,40650,13008
|
|
20231106,110500,28495923200,40900,40650,40900,40650,8785
|
|
20231106,110400,28137371650,40650,40650,40750,40600,9063
|
|
20231106,110300,27768928100,40650,40600,40650,40450,9605
|
|
20231106,110200,27379377550,40650,40350,40700,40350,15920
|
|
20231106,110100,26733993700,40350,40150,40350,40100,7047
|
|
20231106,110000,26450561100,40100,39950,40150,39950,9630
|
|
20231106,105900,26064871000,39950,40000,40000,39950,6662
|
|
20231106,105800,25798444700,39950,39950,40000,39850,11139
|
|
20231106,105700,25353427500,39900,39600,39950,39550,18062
|
|
20231106,105600,24635555000,39600,39550,39600,39500,2666
|
|
20231106,105500,24530089150,39550,39500,39600,39500,2749
|
|
20231106,105400,24421405000,39550,39400,39550,39350,11012
|
|
20231106,105300,23986517950,39400,39300,39400,39300,1027
|
|
20231106,105200,23946118200,39300,39400,39500,39200,2958
|
|
20231106,105100,23829759850,39400,39450,39450,39350,3116
|
|
20231106,105000,23706884100,39450,39400,39450,39350,1267
|
|
20231106,104900,23656938650,39350,39250,39400,39250,2477
|
|
20231106,104800,23559531850,39250,39300,39350,39250,2370
|
|
20231106,104700,23466457300,39250,39300,39350,39250,1122
|
|
20231106,104600,23422362100,39300,39350,39350,39250,1766
|
|
20231106,104500,23352931650,39300,39350,39400,39300,1592
|
|
20231106,104400,23290282750,39350,39450,39500,39350,4997
|
|
20231106,104300,23093291800,39450,39250,39450,39200,5513
|
|
20231106,104200,22876332600,39250,39150,39250,39100,2819
|
|
20231106,104100,22765820750,39150,39050,39150,39050,943
|
|
20231106,104000,22728959500,39100,39050,39100,39050,1144
|
|
20231106,103900,22684244500,39050,39200,39200,39000,4029
|
|
20231106,103800,22526624050,39200,39100,39200,39100,1299
|
|
20231106,103700,22475735050,39050,39100,39100,38800,2566
|
|
20231106,103600,22375588300,39100,38900,39100,38900,3452
|
|
20231106,103500,22240924450,38950,38900,38950,38750,2185
|
|
20231106,103400,22156006450,38850,38900,38900,38850,1141
|
|
20231106,103300,22111633050,38900,38950,38950,38900,1497
|
|
20231106,103200,22053365050,38900,38950,38950,38800,1360
|
|
20231106,103100,22000494250,38900,38900,39000,38700,2078
|
|
20231106,103000,21919842450,38850,38800,38950,38650,6485
|
|
20231106,102900,21668427600,38850,38950,39000,38850,2447
|
|
20231106,102800,21573233500,38900,39000,39050,38900,2028
|
|
20231106,102700,21494188150,39050,39100,39200,39000,2611
|
|
20231106,102600,21392115900,39050,39100,39100,38900,3154
|
|
20231106,102500,21269116200,39100,39050,39100,39000,909
|
|
20231106,102400,21233622950,39050,38900,39050,38850,4267
|
|
20231106,102300,21067370700,38900,39200,39200,38900,7846
|
|
20231106,102200,20761260850,39200,39450,39450,39200,3355
|
|
20231106,102100,20629271300,39450,39500,39500,39400,12892
|
|
20231106,102000,20120511000,39500,39450,39500,39400,4310
|
|
20231106,101900,19950437750,39400,39300,39450,39300,6277
|
|
20231106,101800,19703195300,39300,39400,39400,39200,3613
|
|
20231106,101700,19561283100,39400,39300,39400,39200,3549
|
|
20231106,101600,19421779100,39250,39300,39350,39250,2362
|
|
20231106,101500,19328915100,39300,39400,39450,39250,5450
|
|
20231106,101400,19114409100,39350,39100,39350,39100,4273
|
|
20231106,101300,18946795950,39100,39250,39250,39050,2927
|
|
20231106,101200,18832202350,39200,39350,39350,39100,4835
|
|
20231106,101100,18642646500,39300,39450,39500,39100,7349
|
|
20231106,101000,18353440950,39500,39300,39500,39250,10569
|
|
20231106,100900,17937149150,39300,39150,39300,39000,10916
|
|
20231106,100800,17509427550,39150,39150,39150,38900,4716
|
|
20231106,100700,17325382550,39200,39050,39200,39000,6156
|
|
20231106,100600,17084535900,39100,38750,39100,38750,10630
|
|
20231106,100500,16670572150,38750,38750,38800,38700,2907
|
|
20231106,100400,16557861850,38750,38750,38800,38650,3549
|
|
20231106,100300,16420328900,38700,38600,38750,38550,5915
|
|
20231106,100200,16191711700,38550,38650,38650,38500,2524
|
|
20231106,100100,16094325500,38600,38500,38650,38450,4499
|
|
20231106,100000,15920906500,38450,38450,38500,38400,1826
|
|
20231106,095900,15850677900,38450,38350,38450,38300,3065
|
|
20231106,095800,15733139150,38350,38500,38500,38300,4901
|
|
20231106,095700,15545014550,38500,38400,38600,38400,10046
|
|
20231106,095600,15158056550,38450,38400,38450,38350,3995
|
|
20231106,095500,15004564450,38400,38150,38400,38150,4816
|
|
20231106,095400,14820040950,38150,38250,38300,38150,1767
|
|
20231106,095300,14752541950,38300,38150,38300,38150,2786
|
|
20231106,095200,14646050600,38100,38200,38200,38050,768
|
|
20231106,095100,14616782500,38200,38150,38250,38150,1772
|
|
20231106,095000,14549095550,38200,38150,38200,38000,500
|
|
20231106,094900,14530036550,38000,38050,38200,37900,1829
|
|
20231106,094800,14460424450,38050,38100,38150,38050,696
|
|
20231106,094700,14433916450,38150,38000,38150,38000,199
|
|
20231106,094600,14426343700,38000,38150,38200,37950,1195
|
|
20231106,094500,14380859650,38250,38150,38250,38100,2708
|
|
20231106,094400,14277478300,38150,38050,38150,38000,1083
|
|
20231106,094300,14236222100,38000,37950,38100,37950,3417
|
|
20231106,094200,14106365650,37950,37850,37950,37750,878
|
|
20231106,094100,14073112200,37800,37800,37900,37750,545
|
|
20231106,094000,14052501200,37750,37850,37950,37650,1483
|
|
20231106,093900,13996521350,37850,38000,38000,37750,4525
|
|
20231106,093800,13825032300,38000,38000,38050,38000,871
|
|
20231106,093700,13791922950,38000,38050,38100,37900,1534
|
|
20231106,093600,13733651150,38100,38150,38150,37950,2077
|
|
20231106,093500,13654617100,38150,38000,38250,37900,5088
|
|
20231106,093400,13460686050,38000,37950,38050,37950,397
|
|
20231106,093300,13445602900,38050,38150,38150,37950,7781
|
|
20231106,093200,13149883400,38150,38000,38150,37950,6346
|
|
20231106,093100,12908488500,37950,37850,38000,37850,3607
|
|
20231106,093000,12771663150,37850,37800,37900,37750,2643
|
|
20231106,092900,12671692050,37800,37550,37800,37550,1106
|
|
20231106,092800,12630000700,37550,37500,37600,37400,1367
|
|
20231106,092700,12578736450,37450,37400,37500,37400,2127
|
|
20231106,092600,12499166300,37450,37550,37550,37400,3145
|
|
20231106,092500,12381187600,37500,37850,37950,37500,4500
|
|
20231106,092400,12211517150,37850,37850,38000,37750,3671
|
|
20231106,092300,12072279900,37750,37750,37850,37650,4038
|
|
20231106,092200,11919866800,37700,37600,37750,37500,2215
|
|
20231106,092100,11836502800,37600,37400,37600,37400,2827
|
|
20231106,092000,11730311000,37400,37500,37550,37300,2650
|
|
20231106,091900,11631134600,37500,37300,37600,37200,9251
|
|
20231106,091800,11285692550,37300,37400,37450,37250,2830
|
|
20231106,091700,11180094350,37200,37250,37400,37200,7177
|
|
20231106,091600,10912618850,37250,37500,37600,37250,9076
|
|
20231106,091500,10573352400,37450,37700,37850,37400,8746
|
|
20231106,091400,10245153600,37650,37650,38050,37500,5957
|
|
20231106,091300,10020155100,37500,37350,37850,37250,9795
|
|
20231106,091200,9652908050,37350,38100,38150,37350,10967
|
|
20231106,091100,9237728950,38150,39250,39300,38100,34132
|
|
20231106,091000,7910196550,39250,39300,39350,39050,20017
|
|
20231106,090900,7125032400,39300,38500,39350,38500,33935
|
|
20231106,090800,5804787950,38550,38400,38600,38200,16996
|
|
20231106,090700,5151265200,38400,38150,38500,38100,9824
|
|
20231106,090600,4774539950,38150,38350,38500,38000,12759
|
|
20231106,090500,4284955100,38300,37800,38350,37750,21954
|
|
20231106,090400,3448627750,37800,38000,38000,37700,6326
|
|
20231106,090300,3209299200,38000,37700,38100,37550,10790
|
|
20231106,090200,2800843900,37700,37400,38100,37200,18906
|
|
20231106,090100,2085152450,37400,37000,37650,36900,14947
|
|
20231106,090000,1529224300,37000,38500,38500,36900,40026
|