587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184400,31941027650,38300,38300,38300,38300,12396
|
|
20231107,184300,31941027650,38300,38300,38300,38300,0
|
|
20231107,184200,31941027650,38300,38300,38300,38300,0
|
|
20231107,184100,31941027650,38300,38300,38300,38300,0
|
|
20231107,184000,31941027650,38300,38300,38300,38300,0
|
|
20231107,183900,31941027650,38300,38300,38300,38300,0
|
|
20231107,183800,31941027650,38300,38300,38300,38300,0
|
|
20231107,183700,31941027650,38300,38300,38300,38300,0
|
|
20231107,183600,31941027650,38300,38300,38300,38300,0
|
|
20231107,183500,31941027650,38300,38300,38300,38300,0
|
|
20231107,183400,31941027650,38300,38300,38300,38300,0
|
|
20231107,183300,31941027650,38300,38300,38300,38300,0
|
|
20231107,183200,31941027650,38300,38300,38300,38300,0
|
|
20231107,183100,31941027650,38300,38300,38300,38300,0
|
|
20231107,183000,31941027650,38300,38300,38300,38300,0
|
|
20231107,182900,31941027650,38300,38300,38300,38300,0
|
|
20231107,182800,31941027650,38300,38300,38300,38300,0
|
|
20231107,182700,31941027650,38300,38300,38300,38300,0
|
|
20231107,182600,31941027650,38300,38300,38300,38300,0
|
|
20231107,182500,31941027650,38300,38300,38300,38300,0
|
|
20231107,182400,31941027650,38300,38300,38300,38300,0
|
|
20231107,182300,31941027650,38300,38300,38300,38300,0
|
|
20231107,182200,31941027650,38300,38300,38300,38300,0
|
|
20231107,182100,31941027650,38300,38300,38300,38300,0
|
|
20231107,182000,31941027650,38300,38300,38300,38300,0
|
|
20231107,181900,31941027650,38300,38300,38300,38300,0
|
|
20231107,181800,31941027650,38300,38300,38300,38300,0
|
|
20231107,181700,31941027650,38300,38300,38300,38300,0
|
|
20231107,181600,31941027650,38300,38300,38300,38300,0
|
|
20231107,181500,31941027650,38300,38300,38300,38300,0
|
|
20231107,181400,31941027650,38300,38300,38300,38300,12396
|
|
20231107,181300,31941027650,38300,38300,38300,38300,0
|
|
20231107,181200,31941027650,38300,38300,38300,38300,0
|
|
20231107,181100,31941027650,38300,38300,38300,38300,0
|
|
20231107,181000,31941027650,38300,38300,38300,38300,0
|
|
20231107,180900,31941027650,38300,38300,38300,38300,0
|
|
20231107,180800,31941027650,38300,38300,38300,38300,0
|
|
20231107,180700,31941027650,38300,38300,38300,38300,0
|
|
20231107,180600,31941027650,38300,38300,38300,38300,0
|
|
20231107,180500,31941027650,38300,38300,38300,38300,0
|
|
20231107,180400,31941027650,38300,38300,38300,38300,0
|
|
20231107,180300,31941027650,38300,38300,38300,38300,0
|
|
20231107,180200,31941027650,38300,38300,38300,38300,0
|
|
20231107,180100,31941027650,38300,38300,38300,38300,0
|
|
20231107,180000,31941027650,38300,38300,38300,38300,0
|
|
20231107,175900,31941027650,38300,38300,38300,38300,0
|
|
20231107,175800,31941027650,38300,38300,38300,38300,0
|
|
20231107,175700,31941027650,38300,38300,38300,38300,0
|
|
20231107,175600,31941027650,38300,38300,38300,38300,0
|
|
20231107,175500,31941027650,38300,38300,38300,38300,0
|
|
20231107,175400,31941027650,38300,38300,38300,38300,0
|
|
20231107,175300,31941027650,38300,38300,38300,38300,0
|
|
20231107,175200,31941027650,38300,38300,38300,38300,0
|
|
20231107,175100,31941027650,38300,38300,38300,38300,0
|
|
20231107,175000,31941027650,38300,38300,38300,38300,0
|
|
20231107,174900,31941027650,38300,38300,38300,38300,0
|
|
20231107,174800,31941027650,38300,38300,38300,38300,0
|
|
20231107,174700,31941027650,38300,38300,38300,38300,0
|
|
20231107,174600,31941027650,38300,38300,38300,38300,0
|
|
20231107,174500,31941027650,38300,38300,38300,38300,0
|
|
20231107,174400,31941027650,38300,38300,38300,38300,12396
|
|
20231107,174300,31941027650,38300,38300,38300,38300,0
|
|
20231107,174200,31941027650,38300,38300,38300,38300,0
|
|
20231107,174100,31941027650,38300,38300,38300,38300,0
|
|
20231107,174000,31941027650,38300,38300,38300,38300,0
|
|
20231107,173900,31941027650,38300,38300,38300,38300,0
|
|
20231107,173800,31941027650,38300,38300,38300,38300,0
|
|
20231107,173700,31941027650,38300,38300,38300,38300,0
|
|
20231107,173600,31941027650,38300,38300,38300,38300,0
|
|
20231107,173500,31941027650,38300,38300,38300,38300,0
|
|
20231107,173400,31941027650,38300,38300,38300,38300,0
|
|
20231107,173300,31941027650,38300,38300,38300,38300,0
|
|
20231107,173200,31941027650,38300,38300,38300,38300,0
|
|
20231107,173100,31941027650,38300,38300,38300,38300,0
|
|
20231107,173000,31941027650,38300,38300,38300,38300,0
|
|
20231107,172900,31941027650,38300,38300,38300,38300,0
|
|
20231107,172800,31941027650,38300,38300,38300,38300,0
|
|
20231107,172700,31941027650,38300,38300,38300,38300,0
|
|
20231107,172600,31941027650,38300,38300,38300,38300,0
|
|
20231107,172500,31941027650,38300,38300,38300,38300,0
|
|
20231107,172400,31941027650,38300,38300,38300,38300,0
|
|
20231107,172300,31941027650,38300,38300,38300,38300,0
|
|
20231107,172200,31941027650,38300,38300,38300,38300,0
|
|
20231107,172100,31941027650,38300,38300,38300,38300,0
|
|
20231107,172000,31941027650,38300,38300,38300,38300,0
|
|
20231107,171900,31941027650,38300,38300,38300,38300,0
|
|
20231107,171800,31941027650,38300,38300,38300,38300,0
|
|
20231107,171700,31941027650,38300,38300,38300,38300,0
|
|
20231107,171600,31941027650,38300,38300,38300,38300,0
|
|
20231107,171500,31941027650,38300,38300,38300,38300,0
|
|
20231107,171400,31941027650,38300,38300,38300,38300,12396
|
|
20231107,171300,31941027650,38300,38300,38300,38300,0
|
|
20231107,171200,31941027650,38300,38300,38300,38300,0
|
|
20231107,171100,31941027650,38300,38300,38300,38300,0
|
|
20231107,171000,31941027650,38300,38300,38300,38300,0
|
|
20231107,170900,31941027650,38300,38300,38300,38300,0
|
|
20231107,170800,31941027650,38300,38300,38300,38300,0
|
|
20231107,170700,31941027650,38300,38300,38300,38300,0
|
|
20231107,170600,31941027650,38300,38300,38300,38300,0
|
|
20231107,170500,31941027650,38300,38300,38300,38300,0
|
|
20231107,170400,31941027650,38300,38300,38300,38300,0
|
|
20231107,170300,31941027650,38300,38300,38300,38300,0
|
|
20231107,170200,31941027650,38300,38300,38300,38300,0
|
|
20231107,170100,31941027650,38300,38300,38300,38300,0
|
|
20231107,170000,31941027650,38300,38300,38300,38300,0
|
|
20231107,165900,31941027650,38300,38300,38300,38300,0
|
|
20231107,165800,31941027650,38300,38300,38300,38300,0
|
|
20231107,165700,31941027650,38300,38300,38300,38300,0
|
|
20231107,165600,31941027650,38300,38300,38300,38300,0
|
|
20231107,165500,31941027650,38300,38300,38300,38300,0
|
|
20231107,165400,31941027650,38300,38300,38300,38300,0
|
|
20231107,165300,31941027650,38300,38300,38300,38300,0
|
|
20231107,165200,31941027650,38300,38300,38300,38300,0
|
|
20231107,165100,31941027650,38300,38300,38300,38300,0
|
|
20231107,165000,31941027650,38300,38300,38300,38300,0
|
|
20231107,164900,31941027650,38300,38300,38300,38300,0
|
|
20231107,164800,31941027650,38300,38300,38300,38300,0
|
|
20231107,164700,31941027650,38300,38300,38300,38300,0
|
|
20231107,164600,31941027650,38300,38300,38300,38300,0
|
|
20231107,164500,31941027650,38300,38300,38300,38300,0
|
|
20231107,164400,31941027650,38300,38300,38300,38300,12396
|
|
20231107,164300,31941027650,38300,38300,38300,38300,0
|
|
20231107,164200,31941027650,38300,38300,38300,38300,0
|
|
20231107,164100,31941027650,38300,38300,38300,38300,0
|
|
20231107,164000,31941027650,38300,38300,38300,38300,0
|
|
20231107,163900,31941027650,38300,38300,38300,38300,0
|
|
20231107,163800,31941027650,38300,38300,38300,38300,0
|
|
20231107,163700,31941027650,38300,38300,38300,38300,0
|
|
20231107,163600,31941027650,38300,38300,38300,38300,0
|
|
20231107,163500,31941027650,38300,38300,38300,38300,0
|
|
20231107,163400,31941027650,38300,38300,38300,38300,0
|
|
20231107,163300,31941027650,38300,38300,38300,38300,0
|
|
20231107,163200,31941027650,38300,38300,38300,38300,0
|
|
20231107,163100,31941027650,38300,38300,38300,38300,0
|
|
20231107,163000,31941027650,38300,38300,38300,38300,0
|
|
20231107,162900,31941027650,38300,38300,38300,38300,0
|
|
20231107,162800,31941027650,38300,38300,38300,38300,0
|
|
20231107,162700,31941027650,38300,38300,38300,38300,0
|
|
20231107,162600,31941027650,38300,38300,38300,38300,0
|
|
20231107,162500,31941027650,38300,38300,38300,38300,0
|
|
20231107,162400,31941027650,38300,38300,38300,38300,0
|
|
20231107,162300,31941027650,38300,38300,38300,38300,0
|
|
20231107,162200,31941027650,38300,38300,38300,38300,0
|
|
20231107,162100,31941027650,38300,38300,38300,38300,0
|
|
20231107,162000,31941027650,38300,38300,38300,38300,0
|
|
20231107,161900,31941027650,38300,38300,38300,38300,0
|
|
20231107,161800,31941027650,38300,38300,38300,38300,0
|
|
20231107,161700,31941027650,38300,38300,38300,38300,0
|
|
20231107,161600,31941027650,38300,38300,38300,38300,0
|
|
20231107,161500,31941027650,38300,38300,38300,38300,0
|
|
20231107,161400,31941027650,38300,38300,38300,38300,12396
|
|
20231107,161300,31941027650,38300,38300,38300,38300,0
|
|
20231107,161200,31941027650,38300,38300,38300,38300,0
|
|
20231107,161100,31941027650,38300,38300,38300,38300,0
|
|
20231107,161000,31941027650,38300,38300,38300,38300,0
|
|
20231107,160900,31941027650,38300,38300,38300,38300,0
|
|
20231107,160800,31941027650,38300,38300,38300,38300,0
|
|
20231107,160700,31941027650,38300,38300,38300,38300,0
|
|
20231107,160600,31941027650,38300,38300,38300,38300,0
|
|
20231107,160500,31941027650,38300,38300,38300,38300,0
|
|
20231107,160400,31941027650,38300,38300,38300,38300,0
|
|
20231107,160300,31941027650,38300,38300,38300,38300,0
|
|
20231107,160200,31941027650,38300,38300,38300,38300,0
|
|
20231107,160100,31941027650,38300,38300,38300,38300,0
|
|
20231107,160000,31941027650,38300,38300,38300,38300,0
|
|
20231107,155900,31941027650,38300,38300,38300,38300,0
|
|
20231107,155800,31941027650,38300,38300,38300,38300,0
|
|
20231107,155700,31941027650,38300,38300,38300,38300,0
|
|
20231107,155600,31941027650,38300,38300,38300,38300,0
|
|
20231107,155500,31941027650,38300,38300,38300,38300,0
|
|
20231107,155400,31941027650,38300,38300,38300,38300,0
|
|
20231107,155300,31941027650,38300,38300,38300,38300,0
|
|
20231107,155200,31941027650,38300,38300,38300,38300,0
|
|
20231107,155100,31941027650,38300,38300,38300,38300,0
|
|
20231107,155000,31941027650,38300,38300,38300,38300,0
|
|
20231107,154900,31941027650,38300,38300,38300,38300,0
|
|
20231107,154800,31941027650,38300,38300,38300,38300,0
|
|
20231107,154700,31941027650,38300,38300,38300,38300,0
|
|
20231107,154600,31941027650,38300,38300,38300,38300,0
|
|
20231107,154500,31941027650,38300,38300,38300,38300,0
|
|
20231107,154400,31941027650,38300,38300,38300,38300,12396
|
|
20231107,154300,31941027650,38300,38300,38300,38300,0
|
|
20231107,154200,31941027650,38300,38300,38300,38300,0
|
|
20231107,154100,31941027650,38300,38300,38300,38300,0
|
|
20231107,154000,31941027650,38300,38300,38300,38300,0
|
|
20231107,153900,31941027650,38300,38300,38300,38300,0
|
|
20231107,153800,31941027650,38300,38300,38300,38300,0
|
|
20231107,153700,31941027650,38300,38300,38300,38300,0
|
|
20231107,153600,31941027650,38300,38300,38300,38300,0
|
|
20231107,153500,31941027650,38300,38300,38300,38300,0
|
|
20231107,153400,31941027650,38300,38300,38300,38300,0
|
|
20231107,153300,31941027650,38300,38300,38300,38300,0
|
|
20231107,153200,31941027650,38300,38300,38300,38300,0
|
|
20231107,153100,31941027650,38300,38300,38300,38300,0
|
|
20231107,153000,31941027650,38300,38300,38300,38300,12396
|
|
20231107,152900,31466260850,38350,38350,38350,38350,0
|
|
20231107,152800,31466260850,38350,38350,38350,38350,0
|
|
20231107,152700,31466260850,38350,38350,38350,38350,0
|
|
20231107,152600,31466260850,38350,38350,38350,38350,0
|
|
20231107,152500,31466260850,38350,38350,38350,38350,0
|
|
20231107,152400,31466260850,38350,38350,38350,38350,0
|
|
20231107,152300,31466260850,38350,38350,38350,38350,0
|
|
20231107,152200,31466260850,38350,38350,38350,38350,0
|
|
20231107,152100,31466260850,38350,38350,38350,38350,0
|
|
20231107,152000,31466260850,38350,38350,38350,38350,0
|
|
20231107,151900,31466260850,38350,38350,38400,38300,2643
|
|
20231107,151800,31364974250,38350,38350,38400,38300,1696
|
|
20231107,151700,31299981550,38400,38350,38400,38300,682
|
|
20231107,151600,31273827700,38350,38400,38400,38350,2627
|
|
20231107,151500,31173043800,38400,38350,38400,38350,683
|
|
20231107,151400,31146832700,38400,38400,38450,38350,368
|
|
20231107,151300,31132703800,38400,38450,38450,38350,1928
|
|
20231107,151200,31058636300,38450,38450,38450,38400,676
|
|
20231107,151100,31032646500,38400,38450,38500,38400,1462
|
|
20231107,151000,30976449350,38500,38550,38550,38450,1841
|
|
20231107,150900,30905553950,38550,38550,38600,38500,603
|
|
20231107,150800,30882308250,38550,38550,38550,38500,985
|
|
20231107,150700,30844364550,38550,38650,38650,38500,881
|
|
20231107,150600,30810378850,38650,38600,38650,38600,575
|
|
20231107,150500,30788182800,38600,38500,38600,38500,1060
|
|
20231107,150400,30747317300,38500,38550,38550,38500,333
|
|
20231107,150300,30734482100,38500,38400,38500,38350,3276
|
|
20231107,150200,30608483450,38400,38400,38450,38300,1414
|
|
20231107,150100,30554247350,38450,38400,38450,38350,1182
|
|
20231107,150000,30508862400,38350,38400,38400,38350,1572
|
|
20231107,145900,30448506650,38350,38400,38400,38350,492
|
|
20231107,145800,30429635100,38350,38450,38450,38350,946
|
|
20231107,145700,30393318200,38400,38450,38450,38400,270
|
|
20231107,145600,30382949900,38450,38550,38550,38400,613
|
|
20231107,145500,30359373300,38500,38500,38550,38500,160
|
|
20231107,145400,30353209700,38500,38400,38550,38400,306
|
|
20231107,145300,30341444650,38400,38450,38450,38350,74
|
|
20231107,145200,30338602700,38450,38350,38450,38300,541
|
|
20231107,145100,30317824650,38300,38400,38400,38300,1083
|
|
20231107,145000,30276317600,38350,38300,38350,38300,1071
|
|
20231107,144900,30235245300,38300,38350,38350,38300,1155
|
|
20231107,144800,30191002250,38350,38350,38350,38300,596
|
|
20231107,144700,30168145900,38350,38650,38650,38300,3241
|
|
20231107,144600,30043326200,38650,38650,38650,38600,728
|
|
20231107,144500,30015191600,38650,38650,38700,38650,150
|
|
20231107,144400,30009392700,38650,38750,38750,38650,797
|
|
20231107,144300,29978550200,38750,38750,38750,38700,427
|
|
20231107,144200,29962010150,38750,38750,38750,38700,546
|
|
20231107,144100,29940855200,38800,38650,38800,38650,628
|
|
20231107,144000,29916518550,38600,38700,38800,38600,1146
|
|
20231107,143900,29872152050,38750,38700,38850,38700,3392
|
|
20231107,143800,29740745650,38700,38600,38700,38600,992
|
|
20231107,143700,29702391900,38600,38550,38650,38450,2535
|
|
20231107,143600,29604686500,38550,38500,38550,38500,88
|
|
20231107,143500,29601298350,38500,38550,38550,38500,173
|
|
20231107,143400,29594634250,38450,38400,38500,38400,1883
|
|
20231107,143300,29522296100,38400,38400,38450,38350,295
|
|
20231107,143200,29510965700,38400,38250,38400,38250,516
|
|
20231107,143100,29491179050,38250,38300,38350,38250,939
|
|
20231107,143000,29455252700,38300,38300,38350,38250,1063
|
|
20231107,142900,29414533900,38300,38300,38350,38250,1243
|
|
20231107,142800,29366932250,38350,38350,38450,38300,526
|
|
20231107,142700,29346759150,38350,38550,38550,38350,3861
|
|
20231107,142600,29198349550,38500,38500,38550,38500,37
|
|
20231107,142500,29196924750,38550,38550,38550,38500,157
|
|
20231107,142400,29190877050,38550,38500,38550,38500,238
|
|
20231107,142300,29181706400,38550,38600,38600,38500,1423
|
|
20231107,142200,29126852150,38600,38600,38650,38600,117
|
|
20231107,142100,29122335650,38650,38500,38650,38450,209
|
|
20231107,142000,29114289550,38500,38550,38550,38450,688
|
|
20231107,141900,29087799100,38500,38650,38650,38500,1898
|
|
20231107,141800,29014618750,38600,38750,38750,38600,677
|
|
20231107,141700,28988481800,38650,38700,38750,38650,320
|
|
20231107,141600,28976096550,38700,38750,38750,38600,638
|
|
20231107,141500,28951422050,38700,38700,38750,38700,92
|
|
20231107,141400,28947858450,38700,38700,38750,38700,111
|
|
20231107,141300,28943562150,38600,38600,38700,38600,300
|
|
20231107,141200,28931972050,38600,38600,38600,38550,161
|
|
20231107,141100,28925757950,38600,38550,38600,38550,96
|
|
20231107,141000,28922052750,38550,38500,38550,38500,65
|
|
20231107,140900,28919548500,38500,38600,38600,38500,172
|
|
20231107,140800,28912918500,38650,38650,38650,38500,362
|
|
20231107,140700,28898965200,38650,38700,38700,38600,70
|
|
20231107,140600,28896258350,38700,38600,38700,38550,433
|
|
20231107,140500,28879558900,38600,38750,38750,38550,521
|
|
20231107,140400,28859425550,38750,38500,38750,38450,6659
|
|
20231107,140300,28603050650,38500,38650,38700,38400,2788
|
|
20231107,140200,28495731050,38600,38700,38700,38600,317
|
|
20231107,140100,28483476150,38650,38750,38750,38650,404
|
|
20231107,140000,28467836050,38750,38800,38800,38700,850
|
|
20231107,135900,28434919400,38800,38650,38800,38550,3524
|
|
20231107,135800,28298759150,38650,38750,38750,38600,983
|
|
20231107,135700,28260754300,38750,38600,38750,38500,1435
|
|
20231107,135600,28205360500,38550,38600,38700,38500,1787
|
|
20231107,135500,28136417450,38600,38450,38650,38450,796
|
|
20231107,135400,28105745050,38500,38600,38650,38450,363
|
|
20231107,135300,28091769900,38650,38600,38700,38450,1057
|
|
20231107,135200,28050991800,38550,38550,38600,38500,608
|
|
20231107,135100,28027573350,38550,38600,38600,38500,1009
|
|
20231107,135000,27988674300,38550,38600,38600,38500,845
|
|
20231107,134900,27956092650,38550,38700,38750,38550,1733
|
|
20231107,134800,27889106300,38750,38750,38750,38700,247
|
|
20231107,134700,27879536500,38750,38800,38800,38700,1024
|
|
20231107,134600,27839853250,38800,38750,38800,38700,1139
|
|
20231107,134500,27795723850,38750,38750,38750,38700,726
|
|
20231107,134400,27767626800,38700,38700,38700,38700,606
|
|
20231107,134300,27744174600,38700,38650,38700,38600,1062
|
|
20231107,134200,27703115950,38650,38500,38650,38500,2133
|
|
20231107,134100,27620824600,38500,38500,38500,38450,181
|
|
20231107,134000,27613856350,38500,38450,38500,38450,315
|
|
20231107,133900,27601730250,38450,38500,38500,38400,237
|
|
20231107,133800,27592613700,38500,38400,38500,38350,878
|
|
20231107,133700,27558833100,38350,38450,38500,38350,826
|
|
20231107,133600,27527099350,38450,38450,38500,38400,402
|
|
20231107,133500,27511640050,38450,38400,38450,38350,802
|
|
20231107,133400,27480842750,38400,38400,38400,38350,308
|
|
20231107,133300,27469020600,38400,38400,38400,38400,42
|
|
20231107,133200,27467407800,38400,38500,38500,38400,892
|
|
20231107,133100,27433117500,38500,38400,38500,38350,792
|
|
20231107,133000,27402696800,38400,38400,38400,38350,547
|
|
20231107,132900,27381707000,38450,38400,38450,38400,52
|
|
20231107,132800,27379708250,38350,38350,38350,38300,243
|
|
20231107,132700,27370391850,38350,38450,38450,38350,731
|
|
20231107,132600,27342324400,38450,38450,38450,38400,166
|
|
20231107,132500,27335948400,38450,38450,38500,38450,114
|
|
20231107,132400,27331565050,38400,38500,38500,38400,456
|
|
20231107,132300,27314019500,38550,38350,38550,38350,429
|
|
20231107,132200,27297522800,38300,38500,38500,38200,685
|
|
20231107,132100,27271220200,38500,38400,38500,38400,352
|
|
20231107,132000,27257687550,38400,38300,38400,38300,855
|
|
20231107,131900,27224893600,38300,38300,38300,38250,250
|
|
20231107,131800,27215324300,38300,38300,38300,38300,122
|
|
20231107,131700,27210651700,38300,38300,38350,38300,329
|
|
20231107,131600,27198050900,38300,38300,38350,38250,72
|
|
20231107,131500,27195294000,38300,38300,38300,38300,55
|
|
20231107,131400,27193187500,38300,38250,38300,38250,218
|
|
20231107,131300,27184842150,38250,38150,38300,38150,28
|
|
20231107,131200,27183773000,38200,38250,38250,38150,973
|
|
20231107,131100,27146603550,38250,38300,38300,38200,278
|
|
20231107,131000,27135971200,38300,38350,38350,38300,579
|
|
20231107,130900,27113793200,38300,38350,38350,38300,1291
|
|
20231107,130800,27064344700,38350,38400,38400,38350,599
|
|
20231107,130700,27041371000,38400,38400,38400,38350,78
|
|
20231107,130600,27038376150,38350,38350,38400,38350,267
|
|
20231107,130500,27028126550,38300,38350,38400,38300,575
|
|
20231107,130400,27006068000,38400,38350,38400,38350,168
|
|
20231107,130300,26999621600,38350,38350,38450,38300,370
|
|
20231107,130200,26985432500,38300,38450,38450,38300,733
|
|
20231107,130100,26957283600,38500,38500,38550,38450,519
|
|
20231107,130000,26937302100,38500,38550,38600,38450,780
|
|
20231107,125900,26907245900,38550,38350,38550,38350,241
|
|
20231107,125800,26897984150,38350,38450,38450,38350,686
|
|
20231107,125700,26871644650,38450,38550,38550,38450,515
|
|
20231107,125600,26851822700,38550,38450,38550,38400,803
|
|
20231107,125500,26820915500,38400,38300,38500,38300,2291
|
|
20231107,125400,26732878100,38350,38250,38350,38250,594
|
|
20231107,125300,26710108700,38200,38350,38350,38200,638
|
|
20231107,125200,26685704250,38350,38200,38350,38200,483
|
|
20231107,125100,26667221750,38200,38150,38250,38150,721
|
|
20231107,125000,26639686800,38150,38150,38150,38100,248
|
|
20231107,124900,26630230950,38150,38100,38150,38050,776
|
|
20231107,124800,26600677700,38050,38050,38050,38000,946
|
|
20231107,124700,26564691450,38050,38050,38100,38000,348
|
|
20231107,124600,26551454900,38000,38100,38100,38000,842
|
|
20231107,124500,26519404750,38100,38000,38100,38000,543
|
|
20231107,124400,26498720150,38000,37950,38000,37950,605
|
|
20231107,124300,26475739600,37950,38050,38100,37900,1737
|
|
20231107,124200,26409820150,38000,38100,38100,38000,1778
|
|
20231107,124100,26342218050,38100,38150,38150,38000,4586
|
|
20231107,124000,26167689300,38150,38250,38250,38150,715
|
|
20231107,123900,26140358850,38250,38250,38250,38200,313
|
|
20231107,123800,26128394350,38250,38300,38300,38200,299
|
|
20231107,123700,26116958000,38300,38350,38350,38300,721
|
|
20231107,123600,26089343550,38300,38400,38450,38300,522
|
|
20231107,123500,26069323350,38400,38450,38500,38400,316
|
|
20231107,123400,26057179000,38450,38400,38450,38400,786
|
|
20231107,123300,26026982800,38400,38400,38400,38350,466
|
|
20231107,123200,26009103900,38400,38300,38400,38300,466
|
|
20231107,123100,25991236000,38300,38250,38300,38200,485
|
|
20231107,123000,25972691800,38250,38250,38350,38200,1071
|
|
20231107,122900,25931693550,38250,38350,38350,38200,1227
|
|
20231107,122800,25884746950,38350,38250,38350,38250,193
|
|
20231107,122700,25877360250,38250,38250,38300,38250,371
|
|
20231107,122600,25863168900,38300,38300,38300,38250,117
|
|
20231107,122500,25858688400,38300,38300,38350,38250,174
|
|
20231107,122400,25852024300,38300,38200,38300,38200,631
|
|
20231107,122300,25827883450,38200,38250,38300,38150,641
|
|
20231107,122200,25803398000,38200,38200,38250,38200,232
|
|
20231107,122100,25794534000,38300,38350,38400,38150,1186
|
|
20231107,122000,25749190350,38350,38300,38400,38250,621
|
|
20231107,121900,25725374600,38300,38400,38400,38250,1057
|
|
20231107,121800,25684851450,38400,38300,38450,38250,2741
|
|
20231107,121700,25579822500,38250,38200,38300,38100,1117
|
|
20231107,121600,25537114250,38200,38050,38200,37950,1956
|
|
20231107,121500,25462661150,38050,38000,38100,38000,3271
|
|
20231107,121400,25338273300,38000,38150,38150,38000,6744
|
|
20231107,121300,25081809700,38150,38200,38200,38100,1067
|
|
20231107,121200,25041085400,38200,38200,38250,38150,1086
|
|
20231107,121100,24999641850,38200,38200,38250,38150,1661
|
|
20231107,121000,24936226750,38200,38200,38250,38200,389
|
|
20231107,120900,24921366450,38250,38250,38300,38200,3844
|
|
20231107,120800,24774376600,38250,38300,38300,38250,980
|
|
20231107,120700,24736850700,38350,38300,38350,38300,1668
|
|
20231107,120600,24672950800,38300,38450,38500,38300,2164
|
|
20231107,120500,24589909650,38450,38400,38500,38400,3644
|
|
20231107,120400,24449731800,38400,38500,38500,38400,1257
|
|
20231107,120300,24401445750,38450,38450,38450,38400,589
|
|
20231107,120200,24378805950,38450,38500,38500,38450,892
|
|
20231107,120100,24344507800,38500,38450,38500,38400,2166
|
|
20231107,120000,24261171800,38450,38500,38500,38450,2125
|
|
20231107,115900,24179438900,38450,38550,38550,38450,3189
|
|
20231107,115800,24056633300,38550,38600,38600,38550,692
|
|
20231107,115700,24029949850,38600,38650,38750,38600,1218
|
|
20231107,115600,23982927250,38650,38750,38800,38600,1114
|
|
20231107,115500,23939827200,38800,38800,38800,38700,208
|
|
20231107,115400,23931764950,38800,38750,38800,38700,170
|
|
20231107,115300,23925177500,38700,38750,38750,38700,99
|
|
20231107,115200,23921343000,38750,38650,38750,38650,542
|
|
20231107,115100,23900380150,38650,38650,38700,38650,1021
|
|
20231107,115000,23860908600,38700,38650,38700,38600,289
|
|
20231107,114900,23849739100,38600,38750,38750,38600,1501
|
|
20231107,114800,23791690850,38700,38800,38800,38700,226
|
|
20231107,114700,23782935950,38800,38800,38850,38750,287
|
|
20231107,114600,23771804950,38750,38750,38800,38700,771
|
|
20231107,114500,23741933300,38750,38850,38850,38750,524
|
|
20231107,114400,23721613950,38850,38850,38850,38800,43
|
|
20231107,114300,23719943600,38850,38750,38850,38750,271
|
|
20231107,114200,23709437950,38750,38750,38750,38750,115
|
|
20231107,114100,23704981700,38750,38750,38750,38700,149
|
|
20231107,114000,23699209450,38750,38950,38950,38700,1294
|
|
20231107,113900,23648970650,38950,38900,38950,38900,460
|
|
20231107,113800,23631066650,38900,38950,39000,38900,356
|
|
20231107,113700,23617200700,38900,38800,38900,38800,281
|
|
20231107,113600,23606284050,38800,38700,38800,38650,780
|
|
20231107,113500,23576095250,38700,38700,38750,38650,1273
|
|
20231107,113400,23526878600,38700,38750,38750,38700,761
|
|
20231107,113300,23497426950,38750,38750,38800,38700,437
|
|
20231107,113200,23480492950,38800,38800,38800,38750,261
|
|
20231107,113100,23470369750,38800,38800,38800,38750,733
|
|
20231107,113000,23441931850,38800,38750,38800,38700,1042
|
|
20231107,112900,23401578850,38800,38950,39000,38750,1220
|
|
20231107,112800,23354152600,38900,38850,39000,38800,1068
|
|
20231107,112700,23312637000,38800,38750,38850,38750,275
|
|
20231107,112600,23301972900,38750,38850,38900,38750,1915
|
|
20231107,112500,23227647600,38800,38800,38850,38800,597
|
|
20231107,112400,23204483700,38750,38750,38800,38750,783
|
|
20231107,112300,23174138550,38750,38650,38900,38650,1766
|
|
20231107,112200,23105605600,38700,38650,38750,38550,1073
|
|
20231107,112100,23064145450,38700,38650,38700,38550,1155
|
|
20231107,112000,23019549150,38600,38550,38600,38500,3566
|
|
20231107,111900,22882094050,38550,38650,38700,38550,3044
|
|
20231107,111800,22764574950,38700,38750,38800,38650,6345
|
|
20231107,111700,22518940250,38800,38950,38950,38750,4311
|
|
20231107,111600,22351353600,38950,39100,39100,38900,10333
|
|
20231107,111500,21948334150,39050,39050,39050,39000,5042
|
|
20231107,111400,21751624650,39000,39050,39100,39000,4761
|
|
20231107,111300,21565745750,39050,39150,39150,39050,1029
|
|
20231107,111200,21525518000,39150,39050,39200,39050,2535
|
|
20231107,111100,21426425250,39100,39100,39100,39050,3018
|
|
20231107,111000,21308439500,39150,39250,39250,39100,4118
|
|
20231107,110900,21147217950,39250,39250,39250,39150,4937
|
|
20231107,110800,20953666500,39250,39250,39300,39200,2754
|
|
20231107,110700,20845614550,39250,39300,39300,39250,3637
|
|
20231107,110600,20702697350,39300,39350,39350,39300,575
|
|
20231107,110500,20680090250,39300,39350,39400,39300,3096
|
|
20231107,110400,20558266150,39400,39400,39450,39350,4342
|
|
20231107,110300,20387268150,39450,39500,39550,39400,8870
|
|
20231107,110200,20037147650,39500,39550,39600,39500,981
|
|
20231107,110100,19998372300,39600,39600,39600,39550,1905
|
|
20231107,110000,19923025400,39600,39600,39600,39550,853
|
|
20231107,105900,19889277500,39550,39600,39600,39550,500
|
|
20231107,105800,19869500500,39600,39600,39600,39550,487
|
|
20231107,105700,19850231300,39650,39600,39650,39600,579
|
|
20231107,105600,19827296250,39650,39550,39650,39550,615
|
|
20231107,105500,19802936700,39650,39800,39800,39600,3053
|
|
20231107,105400,19681951650,39750,39750,39750,39700,416
|
|
20231107,105300,19665417150,39700,39700,39750,39650,1103
|
|
20231107,105200,19621621550,39700,39650,39700,39650,265
|
|
20231107,105100,19611102450,39700,39650,39700,39650,371
|
|
20231107,105000,19596387600,39650,39700,39750,39650,1441
|
|
20231107,104900,19539179900,39750,39800,39850,39750,2340
|
|
20231107,104800,19446105000,39800,39850,39850,39800,393
|
|
20231107,104700,19430455000,39850,39850,39900,39800,231
|
|
20231107,104600,19421249250,39850,39850,39850,39800,653
|
|
20231107,104500,19395235300,39850,39900,39900,39800,683
|
|
20231107,104400,19368024150,39900,39850,39950,39850,416
|
|
20231107,104300,19351433700,39850,39900,39900,39850,178
|
|
20231107,104200,19344340200,39900,39850,39900,39850,278
|
|
20231107,104100,19333261050,39850,39850,39900,39850,501
|
|
20231107,104000,19313292450,39900,39900,39900,39850,461
|
|
20231107,103900,19294917750,39900,39950,39950,39850,557
|
|
20231107,103800,19272711950,39950,39900,39950,39900,205
|
|
20231107,103700,19264530100,39900,39900,39950,39900,211
|
|
20231107,103600,19256110500,39900,39900,39950,39900,291
|
|
20231107,103500,19244497400,39900,40050,40050,39900,709
|
|
20231107,103400,19216185200,40000,39950,40000,39900,423
|
|
20231107,103300,19199277450,39950,39900,40000,39900,273
|
|
20231107,103200,19188371250,39950,39950,39950,39850,1571
|
|
20231107,103100,19125691250,39950,39950,40000,39900,414
|
|
20231107,103000,19109152050,39950,39950,40000,39900,649
|
|
20231107,102900,19083235700,40000,40050,40050,39900,623
|
|
20231107,102800,19058319500,40100,40150,40150,40100,1167
|
|
20231107,102700,19011520500,40100,40100,40150,40100,475
|
|
20231107,102600,18992456100,40150,40150,40150,40100,1046
|
|
20231107,102500,18950488000,40150,39950,40150,39950,3329
|
|
20231107,102400,18817133900,39950,40000,40000,39950,1037
|
|
20231107,102300,18775688600,40000,40000,40000,39950,322
|
|
20231107,102200,18762813700,40000,40000,40000,39950,341
|
|
20231107,102100,18749180200,40000,40000,40050,40000,250
|
|
20231107,102000,18739179900,40000,39850,40050,39800,2430
|
|
20231107,101900,18642061000,39850,39800,39850,39750,1376
|
|
20231107,101800,18587289300,39800,39800,39850,39750,387
|
|
20231107,101700,18571891100,39750,39850,39850,39750,592
|
|
20231107,101600,18548330750,39850,39900,40000,39850,388
|
|
20231107,101500,18532855700,39900,39950,40050,39850,2463
|
|
20231107,101400,18434474300,39950,39850,40000,39850,1031
|
|
20231107,101300,18393281200,39850,39600,39850,39600,2501
|
|
20231107,101200,18293959700,39600,39700,39750,39600,2102
|
|
20231107,101100,18210586350,39700,39750,39800,39700,2228
|
|
20231107,101000,18122115350,39750,39700,39750,39700,1154
|
|
20231107,100900,18076247200,39750,39850,39850,39750,1394
|
|
20231107,100800,18020785050,39800,40000,40050,39800,1059
|
|
20231107,100700,17978536450,40000,39700,40000,39700,2579
|
|
20231107,100600,17875718100,39700,39750,39800,39700,2090
|
|
20231107,100500,17792690200,39800,39850,39850,39750,3988
|
|
20231107,100400,17634016950,39800,39850,39950,39800,442
|
|
20231107,100300,17616412750,39950,39850,39950,39800,3276
|
|
20231107,100200,17485917700,39900,39850,39900,39800,459
|
|
20231107,100100,17467625250,39850,39950,39950,39800,1072
|
|
20231107,100000,17424883800,39950,40050,40150,39900,885
|
|
20231107,095900,17389541750,40000,40300,40300,40000,1393
|
|
20231107,095800,17333578400,40300,40150,40350,40100,1844
|
|
20231107,095700,17259415600,40100,40050,40150,40000,918
|
|
20231107,095600,17222579500,40050,40000,40100,40000,2287
|
|
20231107,095500,17130991400,40000,39850,40000,39800,1728
|
|
20231107,095400,17062064400,39850,39800,39900,39800,1103
|
|
20231107,095300,17018149750,39800,40000,40000,39800,2730
|
|
20231107,095200,16909321250,39950,40050,40050,39950,745
|
|
20231107,095100,16879529250,40050,40200,40200,40000,965
|
|
20231107,095000,16840809200,40200,40050,40250,40050,1470
|
|
20231107,094900,16781728050,40100,40050,40150,40000,3919
|
|
20231107,094800,16624856300,40000,40150,40200,40000,2601
|
|
20231107,094700,16520530500,40150,40000,40250,40000,2277
|
|
20231107,094600,16429315450,40050,39950,40100,39900,1797
|
|
20231107,094500,16357418450,40000,39800,40000,39650,6071
|
|
20231107,094400,16115094300,39800,40050,40100,39600,18217
|
|
20231107,094300,15388908550,40050,40150,40150,40050,6409
|
|
20231107,094200,15131876000,40150,40300,40350,40150,2032
|
|
20231107,094100,15050246400,40300,40200,40300,40150,6092
|
|
20231107,094000,14805186700,40200,40300,40300,40200,900
|
|
20231107,093900,14768964750,40300,40300,40300,40150,923
|
|
20231107,093800,14731844500,40300,40100,40350,40050,1927
|
|
20231107,093700,14654338600,40350,40050,40350,40050,4158
|
|
20231107,093600,14487305800,40100,40250,40250,40100,4165
|
|
20231107,093500,14320005000,40250,40250,40300,40200,1327
|
|
20231107,093400,14266601850,40250,40550,40600,40250,5815
|
|
20231107,093300,14032164650,40550,40300,40700,40300,2134
|
|
20231107,093200,13945585600,40300,40350,40450,40250,3212
|
|
20231107,093100,13816045550,40400,40350,40400,40300,1472
|
|
20231107,093000,13756665650,40300,40450,40500,40300,3358
|
|
20231107,092900,13621099950,40400,40250,40450,40200,3146
|
|
20231107,092800,13494186800,40300,40350,40350,40200,7483
|
|
20231107,092700,13192724550,40350,40700,40700,40300,8061
|
|
20231107,092600,12866824350,40700,40950,41050,40600,5682
|
|
20231107,092500,12634544500,40950,41000,41100,40900,7269
|
|
20231107,092400,12336494300,41050,40550,41050,40550,13388
|
|
20231107,092300,11789566850,40550,40700,40700,40500,7275
|
|
20231107,092200,11494062800,40650,40550,40650,40400,5649
|
|
20231107,092100,11265034850,40650,40450,40650,40400,6601
|
|
20231107,092000,10997473200,40400,40300,40400,40300,5476
|
|
20231107,091900,10776612450,40250,40150,40300,40100,3946
|
|
20231107,091800,10617836500,40150,39950,40300,39950,6272
|
|
20231107,091700,10366005900,40000,40100,40200,39900,5196
|
|
20231107,091600,10157814650,40100,39850,40200,39850,3792
|
|
20231107,091500,10005861050,39950,39550,39950,39500,5418
|
|
20231107,091400,9790955800,39550,39650,39650,39500,2880
|
|
20231107,091300,9677002850,39550,39800,39800,39550,4942
|
|
20231107,091200,9481023200,39800,39350,39800,39300,9010
|
|
20231107,091100,9124886700,39350,39550,39550,39350,6887
|
|
20231107,091000,8853323800,39550,39750,39800,39450,7893
|
|
20231107,090900,8541052050,39700,40000,40150,39600,8738
|
|
20231107,090800,8193105700,40000,40250,40300,39950,12225
|
|
20231107,090700,7702947150,40200,40200,40250,40000,9879
|
|
20231107,090600,7306482800,40150,39700,40200,39400,9800
|
|
20231107,090500,6915825100,39650,39100,39750,39100,11047
|
|
20231107,090400,6481081400,39200,39700,39700,39050,15702
|
|
20231107,090300,5864246350,39700,40200,41000,39650,28068
|
|
20231107,090200,4735241400,40150,39050,40200,39050,19378
|
|
20231107,090100,3969375150,39400,40100,40200,39000,35133
|
|
20231107,090000,2572628400,40150,40950,40950,39850,58286
|