588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184500,11248035600,36500,36500,36500,36500,8082
|
|
20231108,184400,11248035600,36500,36500,36500,36500,0
|
|
20231108,184300,11248035600,36500,36500,36500,36500,0
|
|
20231108,184200,11248035600,36500,36500,36500,36500,0
|
|
20231108,184100,11248035600,36500,36500,36500,36500,0
|
|
20231108,184000,11248035600,36500,36500,36500,36500,0
|
|
20231108,183900,11248035600,36500,36500,36500,36500,0
|
|
20231108,183800,11248035600,36500,36500,36500,36500,0
|
|
20231108,183700,11248035600,36500,36500,36500,36500,0
|
|
20231108,183600,11248035600,36500,36500,36500,36500,0
|
|
20231108,183500,11248035600,36500,36500,36500,36500,0
|
|
20231108,183400,11248035600,36500,36500,36500,36500,0
|
|
20231108,183300,11248035600,36500,36500,36500,36500,0
|
|
20231108,183200,11248035600,36500,36500,36500,36500,0
|
|
20231108,183100,11248035600,36500,36500,36500,36500,0
|
|
20231108,183000,11248035600,36500,36500,36500,36500,0
|
|
20231108,182900,11248035600,36500,36500,36500,36500,0
|
|
20231108,182800,11248035600,36500,36500,36500,36500,0
|
|
20231108,182700,11248035600,36500,36500,36500,36500,0
|
|
20231108,182600,11248035600,36500,36500,36500,36500,0
|
|
20231108,182500,11248035600,36500,36500,36500,36500,0
|
|
20231108,182400,11248035600,36500,36500,36500,36500,0
|
|
20231108,182300,11248035600,36500,36500,36500,36500,0
|
|
20231108,182200,11248035600,36500,36500,36500,36500,0
|
|
20231108,182100,11248035600,36500,36500,36500,36500,0
|
|
20231108,182000,11248035600,36500,36500,36500,36500,0
|
|
20231108,181900,11248035600,36500,36500,36500,36500,0
|
|
20231108,181800,11248035600,36500,36500,36500,36500,0
|
|
20231108,181700,11248035600,36500,36500,36500,36500,0
|
|
20231108,181600,11248035600,36500,36500,36500,36500,0
|
|
20231108,181500,11248035600,36500,36500,36500,36500,8082
|
|
20231108,181400,11248035600,36500,36500,36500,36500,0
|
|
20231108,181300,11248035600,36500,36500,36500,36500,0
|
|
20231108,181200,11248035600,36500,36500,36500,36500,0
|
|
20231108,181100,11248035600,36500,36500,36500,36500,0
|
|
20231108,181000,11248035600,36500,36500,36500,36500,0
|
|
20231108,180900,11248035600,36500,36500,36500,36500,0
|
|
20231108,180800,11248035600,36500,36500,36500,36500,0
|
|
20231108,180700,11248035600,36500,36500,36500,36500,0
|
|
20231108,180600,11248035600,36500,36500,36500,36500,0
|
|
20231108,180500,11248035600,36500,36500,36500,36500,0
|
|
20231108,180400,11248035600,36500,36500,36500,36500,0
|
|
20231108,180300,11248035600,36500,36500,36500,36500,0
|
|
20231108,180200,11248035600,36500,36500,36500,36500,0
|
|
20231108,180100,11248035600,36500,36500,36500,36500,0
|
|
20231108,180000,11248035600,36500,36500,36500,36500,0
|
|
20231108,175900,11248035600,36500,36500,36500,36500,0
|
|
20231108,175800,11248035600,36500,36500,36500,36500,0
|
|
20231108,175700,11248035600,36500,36500,36500,36500,0
|
|
20231108,175600,11248035600,36500,36500,36500,36500,0
|
|
20231108,175500,11248035600,36500,36500,36500,36500,0
|
|
20231108,175400,11248035600,36500,36500,36500,36500,0
|
|
20231108,175300,11248035600,36500,36500,36500,36500,0
|
|
20231108,175200,11248035600,36500,36500,36500,36500,0
|
|
20231108,175100,11248035600,36500,36500,36500,36500,0
|
|
20231108,175000,11248035600,36500,36500,36500,36500,0
|
|
20231108,174900,11248035600,36500,36500,36500,36500,0
|
|
20231108,174800,11248035600,36500,36500,36500,36500,0
|
|
20231108,174700,11248035600,36500,36500,36500,36500,0
|
|
20231108,174600,11248035600,36500,36500,36500,36500,0
|
|
20231108,174500,11248035600,36500,36500,36500,36500,8082
|
|
20231108,174400,11248035600,36500,36500,36500,36500,0
|
|
20231108,174300,11248035600,36500,36500,36500,36500,0
|
|
20231108,174200,11248035600,36500,36500,36500,36500,0
|
|
20231108,174100,11248035600,36500,36500,36500,36500,0
|
|
20231108,174000,11248035600,36500,36500,36500,36500,0
|
|
20231108,173900,11248035600,36500,36500,36500,36500,0
|
|
20231108,173800,11248035600,36500,36500,36500,36500,0
|
|
20231108,173700,11248035600,36500,36500,36500,36500,0
|
|
20231108,173600,11248035600,36500,36500,36500,36500,0
|
|
20231108,173500,11248035600,36500,36500,36500,36500,0
|
|
20231108,173400,11248035600,36500,36500,36500,36500,0
|
|
20231108,173300,11248035600,36500,36500,36500,36500,0
|
|
20231108,173200,11248035600,36500,36500,36500,36500,0
|
|
20231108,173100,11248035600,36500,36500,36500,36500,0
|
|
20231108,173000,11248035600,36500,36500,36500,36500,0
|
|
20231108,172900,11248035600,36500,36500,36500,36500,0
|
|
20231108,172800,11248035600,36500,36500,36500,36500,0
|
|
20231108,172700,11248035600,36500,36500,36500,36500,0
|
|
20231108,172600,11248035600,36500,36500,36500,36500,0
|
|
20231108,172500,11248035600,36500,36500,36500,36500,0
|
|
20231108,172400,11248035600,36500,36500,36500,36500,0
|
|
20231108,172300,11248035600,36500,36500,36500,36500,0
|
|
20231108,172200,11248035600,36500,36500,36500,36500,0
|
|
20231108,172100,11248035600,36500,36500,36500,36500,0
|
|
20231108,172000,11248035600,36500,36500,36500,36500,0
|
|
20231108,171900,11248035600,36500,36500,36500,36500,0
|
|
20231108,171800,11248035600,36500,36500,36500,36500,0
|
|
20231108,171700,11248035600,36500,36500,36500,36500,0
|
|
20231108,171600,11248035600,36500,36500,36500,36500,0
|
|
20231108,171500,11248035600,36500,36500,36500,36500,8082
|
|
20231108,171400,11248035600,36500,36500,36500,36500,0
|
|
20231108,171300,11248035600,36500,36500,36500,36500,0
|
|
20231108,171200,11248035600,36500,36500,36500,36500,0
|
|
20231108,171100,11248035600,36500,36500,36500,36500,0
|
|
20231108,171000,11248035600,36500,36500,36500,36500,0
|
|
20231108,170900,11248035600,36500,36500,36500,36500,0
|
|
20231108,170800,11248035600,36500,36500,36500,36500,0
|
|
20231108,170700,11248035600,36500,36500,36500,36500,0
|
|
20231108,170600,11248035600,36500,36500,36500,36500,0
|
|
20231108,170500,11248035600,36500,36500,36500,36500,0
|
|
20231108,170400,11248035600,36500,36500,36500,36500,0
|
|
20231108,170300,11248035600,36500,36500,36500,36500,0
|
|
20231108,170200,11248035600,36500,36500,36500,36500,0
|
|
20231108,170100,11248035600,36500,36500,36500,36500,0
|
|
20231108,170000,11248035600,36500,36500,36500,36500,0
|
|
20231108,165900,11248035600,36500,36500,36500,36500,0
|
|
20231108,165800,11248035600,36500,36500,36500,36500,0
|
|
20231108,165700,11248035600,36500,36500,36500,36500,0
|
|
20231108,165600,11248035600,36500,36500,36500,36500,0
|
|
20231108,165500,11248035600,36500,36500,36500,36500,0
|
|
20231108,165400,11248035600,36500,36500,36500,36500,0
|
|
20231108,165300,11248035600,36500,36500,36500,36500,0
|
|
20231108,165200,11248035600,36500,36500,36500,36500,0
|
|
20231108,165100,11248035600,36500,36500,36500,36500,0
|
|
20231108,165000,11248035600,36500,36500,36500,36500,0
|
|
20231108,164900,11248035600,36500,36500,36500,36500,0
|
|
20231108,164800,11248035600,36500,36500,36500,36500,0
|
|
20231108,164700,11248035600,36500,36500,36500,36500,0
|
|
20231108,164600,11248035600,36500,36500,36500,36500,0
|
|
20231108,164500,11248035600,36500,36500,36500,36500,8082
|
|
20231108,164400,11248035600,36500,36500,36500,36500,0
|
|
20231108,164300,11248035600,36500,36500,36500,36500,0
|
|
20231108,164200,11248035600,36500,36500,36500,36500,0
|
|
20231108,164100,11248035600,36500,36500,36500,36500,0
|
|
20231108,164000,11248035600,36500,36500,36500,36500,0
|
|
20231108,163900,11248035600,36500,36500,36500,36500,0
|
|
20231108,163800,11248035600,36500,36500,36500,36500,0
|
|
20231108,163700,11248035600,36500,36500,36500,36500,0
|
|
20231108,163600,11248035600,36500,36500,36500,36500,0
|
|
20231108,163500,11248035600,36500,36500,36500,36500,0
|
|
20231108,163400,11248035600,36500,36500,36500,36500,0
|
|
20231108,163300,11248035600,36500,36500,36500,36500,0
|
|
20231108,163200,11248035600,36500,36500,36500,36500,0
|
|
20231108,163100,11248035600,36500,36500,36500,36500,0
|
|
20231108,163000,11248035600,36500,36500,36500,36500,0
|
|
20231108,162900,11248035600,36500,36500,36500,36500,0
|
|
20231108,162800,11248035600,36500,36500,36500,36500,0
|
|
20231108,162700,11248035600,36500,36500,36500,36500,0
|
|
20231108,162600,11248035600,36500,36500,36500,36500,0
|
|
20231108,162500,11248035600,36500,36500,36500,36500,0
|
|
20231108,162400,11248035600,36500,36500,36500,36500,0
|
|
20231108,162300,11248035600,36500,36500,36500,36500,0
|
|
20231108,162200,11248035600,36500,36500,36500,36500,0
|
|
20231108,162100,11248035600,36500,36500,36500,36500,0
|
|
20231108,162000,11248035600,36500,36500,36500,36500,0
|
|
20231108,161900,11248035600,36500,36500,36500,36500,0
|
|
20231108,161800,11248035600,36500,36500,36500,36500,0
|
|
20231108,161700,11248035600,36500,36500,36500,36500,0
|
|
20231108,161600,11248035600,36500,36500,36500,36500,0
|
|
20231108,161500,11248035600,36500,36500,36500,36500,8082
|
|
20231108,161400,11248035600,36500,36500,36500,36500,0
|
|
20231108,161300,11248035600,36500,36500,36500,36500,0
|
|
20231108,161200,11248035600,36500,36500,36500,36500,0
|
|
20231108,161100,11248035600,36500,36500,36500,36500,0
|
|
20231108,161000,11248035600,36500,36500,36500,36500,0
|
|
20231108,160900,11248035600,36500,36500,36500,36500,0
|
|
20231108,160800,11248035600,36500,36500,36500,36500,0
|
|
20231108,160700,11248035600,36500,36500,36500,36500,0
|
|
20231108,160600,11248035600,36500,36500,36500,36500,0
|
|
20231108,160500,11248035600,36500,36500,36500,36500,0
|
|
20231108,160400,11248035600,36500,36500,36500,36500,0
|
|
20231108,160300,11248035600,36500,36500,36500,36500,0
|
|
20231108,160200,11248035600,36500,36500,36500,36500,0
|
|
20231108,160100,11248035600,36500,36500,36500,36500,0
|
|
20231108,160000,11248035600,36500,36500,36500,36500,0
|
|
20231108,155900,11248035600,36500,36500,36500,36500,0
|
|
20231108,155800,11248035600,36500,36500,36500,36500,0
|
|
20231108,155700,11248035600,36500,36500,36500,36500,0
|
|
20231108,155600,11248035600,36500,36500,36500,36500,0
|
|
20231108,155500,11248035600,36500,36500,36500,36500,0
|
|
20231108,155400,11248035600,36500,36500,36500,36500,0
|
|
20231108,155300,11248035600,36500,36500,36500,36500,0
|
|
20231108,155200,11248035600,36500,36500,36500,36500,0
|
|
20231108,155100,11248035600,36500,36500,36500,36500,0
|
|
20231108,155000,11248035600,36500,36500,36500,36500,0
|
|
20231108,154900,11248035600,36500,36500,36500,36500,0
|
|
20231108,154800,11248035600,36500,36500,36500,36500,0
|
|
20231108,154700,11248035600,36500,36500,36500,36500,0
|
|
20231108,154600,11248035600,36500,36500,36500,36500,0
|
|
20231108,154500,11248035600,36500,36500,36500,36500,8082
|
|
20231108,154400,11248035600,36500,36500,36500,36500,0
|
|
20231108,154300,11248035600,36500,36500,36500,36500,0
|
|
20231108,154200,11248035600,36500,36500,36500,36500,0
|
|
20231108,154100,11248035600,36500,36500,36500,36500,0
|
|
20231108,154000,11248035600,36500,36500,36500,36500,0
|
|
20231108,153900,11248035600,36500,36500,36500,36500,0
|
|
20231108,153800,11248035600,36500,36500,36500,36500,0
|
|
20231108,153700,11248035600,36500,36500,36500,36500,0
|
|
20231108,153600,11248035600,36500,36500,36500,36500,0
|
|
20231108,153500,11248035600,36500,36500,36500,36500,0
|
|
20231108,153400,11248035600,36500,36500,36500,36500,0
|
|
20231108,153300,11248035600,36500,36500,36500,36500,0
|
|
20231108,153200,11248035600,36500,36500,36500,36500,0
|
|
20231108,153100,11248035600,36500,36500,36500,36500,0
|
|
20231108,153000,11248035600,36500,36500,36500,36500,8082
|
|
20231108,152900,10953042600,36750,36750,36750,36750,0
|
|
20231108,152800,10953042600,36750,36750,36750,36750,0
|
|
20231108,152700,10953042600,36750,36750,36750,36750,0
|
|
20231108,152600,10953042600,36750,36750,36750,36750,0
|
|
20231108,152500,10953042600,36750,36750,36750,36750,0
|
|
20231108,152400,10953042600,36750,36750,36750,36750,0
|
|
20231108,152300,10953042600,36750,36750,36750,36750,0
|
|
20231108,152200,10953042600,36750,36750,36750,36750,0
|
|
20231108,152100,10953042600,36750,36750,36750,36750,0
|
|
20231108,152000,10953042600,36750,36750,36750,36750,0
|
|
20231108,151900,10953042600,36750,36750,36800,36750,1021
|
|
20231108,151800,10915513850,36800,36750,36800,36650,1011
|
|
20231108,151700,10878344450,36750,36550,36750,36500,2692
|
|
20231108,151600,10779703450,36600,36600,36650,36550,517
|
|
20231108,151500,10760781800,36600,36600,36650,36550,757
|
|
20231108,151400,10733102900,36650,36650,36650,36600,682
|
|
20231108,151300,10708137400,36650,36600,36650,36600,410
|
|
20231108,151200,10693118700,36600,36600,36700,36500,1759
|
|
20231108,151100,10628700500,36550,36500,36600,36400,1630
|
|
20231108,151000,10569160800,36500,36500,36500,36400,916
|
|
20231108,150900,10535803100,36450,36450,36500,36400,1389
|
|
20231108,150800,10485222400,36450,36500,36500,36450,1296
|
|
20231108,150700,10437975350,36450,36500,36550,36450,1277
|
|
20231108,150600,10391420650,36500,36500,36550,36400,445
|
|
20231108,150500,10375199950,36500,36400,36550,36400,3643
|
|
20231108,150400,10242404750,36450,36400,36500,36400,1514
|
|
20231108,150300,10187237100,36400,36500,36500,36400,1232
|
|
20231108,150200,10142363200,36500,36500,36550,36500,3151
|
|
20231108,150100,10027349150,36550,36500,36550,36500,1366
|
|
20231108,150000,9977486300,36550,36650,36650,36550,616
|
|
20231108,145900,9954955350,36600,36550,36650,36550,817
|
|
20231108,145800,9925076350,36550,36600,36650,36550,94
|
|
20231108,145700,9921638350,36650,36650,36650,36600,349
|
|
20231108,145600,9908863600,36650,36700,36700,36650,117
|
|
20231108,145500,9904574200,36750,36650,36750,36650,577
|
|
20231108,145400,9883398500,36650,36650,36700,36600,894
|
|
20231108,145300,9850622300,36650,36650,36700,36550,1490
|
|
20231108,145200,9796030550,36600,36650,36700,36550,703
|
|
20231108,145100,9770310200,36650,36650,36700,36650,179
|
|
20231108,145000,9763749550,36650,36700,36700,36650,42
|
|
20231108,144900,9762208250,36700,36700,36750,36650,388
|
|
20231108,144800,9747971600,36700,36800,36800,36700,628
|
|
20231108,144700,9724898450,36750,36500,36750,36500,3136
|
|
20231108,144600,9609974550,36500,36550,36600,36500,1671
|
|
20231108,144500,9548897150,36600,36650,36650,36550,48
|
|
20231108,144400,9547140900,36600,36600,36600,36600,346
|
|
20231108,144300,9534477300,36550,36600,36650,36550,129
|
|
20231108,144200,9529753450,36600,36600,36600,36550,669
|
|
20231108,144100,9505292100,36650,36550,36650,36550,1583
|
|
20231108,144000,9447313500,36550,36550,36650,36550,141
|
|
20231108,143900,9442159750,36650,36600,36650,36550,3436
|
|
20231108,143800,9316512750,36600,36600,36600,36550,1138
|
|
20231108,143700,9274878350,36600,36550,36600,36550,842
|
|
20231108,143600,9244061700,36600,36650,36650,36550,254
|
|
20231108,143500,9234767650,36550,36600,36650,36550,158
|
|
20231108,143400,9228982650,36600,36650,36700,36600,1721
|
|
20231108,143300,9165958100,36650,36650,36700,36600,2292
|
|
20231108,143200,9081925000,36650,36700,36700,36600,734
|
|
20231108,143100,9055019200,36700,36750,36750,36650,818
|
|
20231108,143000,9025010150,36700,36800,36800,36700,306
|
|
20231108,142900,9013763100,36800,36800,36800,36750,405
|
|
20231108,142800,8998859200,36850,36750,36850,36700,761
|
|
20231108,142700,8970906000,36800,36750,36850,36750,828
|
|
20231108,142600,8940465650,36750,36700,36850,36700,1116
|
|
20231108,142500,8899427400,36750,36700,36800,36700,1050
|
|
20231108,142400,8860844550,36700,36700,36750,36650,1831
|
|
20231108,142300,8793653950,36700,36750,36800,36700,596
|
|
20231108,142200,8771773150,36750,36750,36800,36700,495
|
|
20231108,142100,8753576750,36750,36800,36800,36700,388
|
|
20231108,142000,8739317150,36750,36850,36850,36750,1807
|
|
20231108,141900,8672795800,36850,37050,37050,36850,8250
|
|
20231108,141800,8367780550,37000,37050,37050,37000,537
|
|
20231108,141700,8347891050,37050,37050,37050,37000,96
|
|
20231108,141600,8344334700,37000,37000,37050,37000,262
|
|
20231108,141500,8334639400,37050,37050,37050,37000,173
|
|
20231108,141400,8328230150,37050,37050,37050,37000,278
|
|
20231108,141300,8317942800,37050,37050,37100,37000,2628
|
|
20231108,141200,8220580450,37100,37100,37100,37050,465
|
|
20231108,141100,8203350500,37050,37100,37100,37050,585
|
|
20231108,141000,8181672750,37100,37100,37100,37050,153
|
|
20231108,140900,8175999700,37100,37100,37100,37100,51
|
|
20231108,140800,8174107600,37100,37100,37100,37050,309
|
|
20231108,140700,8162655500,37100,37100,37100,37050,431
|
|
20231108,140600,8146670900,37150,37150,37150,37100,2130
|
|
20231108,140500,8067646350,37150,37150,37200,37150,1470
|
|
20231108,140400,8013035300,37150,37250,37250,37150,185
|
|
20231108,140300,8006154250,37200,37250,37250,37150,863
|
|
20231108,140200,7974058300,37250,37200,37250,37150,759
|
|
20231108,140100,7945843250,37200,37250,37250,37150,138
|
|
20231108,140000,7940708800,37250,37250,37250,37200,480
|
|
20231108,135900,7922852200,37200,37250,37250,37200,233
|
|
20231108,135800,7914175100,37200,37200,37200,37200,116
|
|
20231108,135700,7909859900,37200,37250,37250,37150,875
|
|
20231108,135600,7877329200,37200,37250,37250,37200,33
|
|
20231108,135500,7876100000,37200,37200,37250,37200,110
|
|
20231108,135400,7872007950,37250,37250,37250,37250,46
|
|
20231108,135300,7870294450,37200,37200,37250,37200,727
|
|
20231108,135200,7843241050,37250,37250,37250,37250,726
|
|
20231108,135100,7816197550,37250,37200,37250,37200,181
|
|
20231108,135000,7809456050,37250,37250,37250,37250,41
|
|
20231108,134900,7807928800,37250,37250,37250,37200,1126
|
|
20231108,134800,7766037900,37250,37300,37300,37250,409
|
|
20231108,134700,7750802600,37300,37250,37300,37250,34
|
|
20231108,134600,7749535800,37250,37300,37350,37250,1022
|
|
20231108,134500,7711442950,37350,37350,37350,37300,424
|
|
20231108,134400,7695621550,37350,37400,37400,37350,60
|
|
20231108,134300,7693379100,37400,37350,37400,37350,103
|
|
20231108,134200,7689526950,37400,37400,37450,37400,158
|
|
20231108,134100,7683617700,37450,37450,37450,37400,17
|
|
20231108,134000,7682981100,37450,37400,37450,37400,181
|
|
20231108,133900,7676209750,37400,37300,37400,37300,378
|
|
20231108,133800,7662088200,37300,37300,37300,37300,34
|
|
20231108,133700,7660820000,37300,37300,37300,37300,128
|
|
20231108,133600,7656045600,37300,37350,37350,37300,204
|
|
20231108,133500,7648436050,37350,37300,37350,37300,143
|
|
20231108,133400,7643101650,37250,37250,37300,37250,143
|
|
20231108,133300,7637774550,37250,37250,37250,37200,122
|
|
20231108,133200,7633235050,37250,37300,37300,37250,1392
|
|
20231108,133100,7581377000,37300,37350,37350,37250,210
|
|
20231108,133000,7573544050,37300,37350,37350,37300,424
|
|
20231108,132900,7557726200,37350,37300,37350,37300,240
|
|
20231108,132800,7548773000,37350,37350,37350,37300,247
|
|
20231108,132700,7539559750,37350,37350,37350,37300,43
|
|
20231108,132600,7537954200,37350,37350,37350,37300,275
|
|
20231108,132500,7527684750,37400,37450,37450,37400,259
|
|
20231108,132400,7517997900,37500,37500,37500,37450,204
|
|
20231108,132300,7510357800,37450,37450,37450,37450,5
|
|
20231108,132200,7510170550,37450,37550,37550,37450,167
|
|
20231108,132100,7503909000,37550,37600,37650,37500,789
|
|
20231108,132000,7474285600,37600,37600,37700,37500,920
|
|
20231108,131900,7439655250,37600,37450,37600,37350,1104
|
|
20231108,131800,7398227800,37400,37450,37450,37350,288
|
|
20231108,131700,7387456350,37350,37450,37450,37350,168
|
|
20231108,131600,7381168450,37450,37450,37450,37400,25
|
|
20231108,131500,7380232650,37450,37400,37450,37400,242
|
|
20231108,131400,7371181750,37400,37300,37400,37300,944
|
|
20231108,131300,7335902650,37300,37300,37300,37250,334
|
|
20231108,131200,7323444550,37300,37350,37350,37250,583
|
|
20231108,131100,7301713000,37350,37300,37350,37300,651
|
|
20231108,131000,7277430450,37350,37350,37350,37350,44
|
|
20231108,130900,7275787050,37350,37350,37350,37300,737
|
|
20231108,130800,7248290100,37300,37300,37350,37300,727
|
|
20231108,130700,7221172850,37300,37250,37300,37250,162
|
|
20231108,130600,7215135250,37250,37300,37300,37250,351
|
|
20231108,130500,7202053350,37300,37250,37300,37250,100
|
|
20231108,130400,7198324350,37300,37350,37350,37300,1982
|
|
20231108,130300,7124395650,37300,37300,37350,37300,145
|
|
20231108,130200,7118982500,37300,37350,37350,37300,104
|
|
20231108,130100,7115103100,37350,37300,37350,37300,184
|
|
20231108,130000,7108234550,37350,37300,37350,37250,150
|
|
20231108,125900,7102639550,37300,37300,37300,37300,878
|
|
20231108,125800,7069890150,37300,37300,37300,37300,35
|
|
20231108,125700,7068584650,37300,37300,37300,37250,518
|
|
20231108,125600,7049263750,37300,37250,37300,37250,459
|
|
20231108,125500,7032153900,37300,37400,37400,37300,4140
|
|
20231108,125400,6877659300,37400,37400,37400,37350,83
|
|
20231108,125300,6874557500,37400,37400,37400,37350,395
|
|
20231108,125200,6859788450,37400,37450,37450,37400,103
|
|
20231108,125100,6855935600,37450,37500,37500,37400,761
|
|
20231108,125000,6827436100,37500,37450,37550,37450,1263
|
|
20231108,124900,6780094550,37450,37400,37450,37400,166
|
|
20231108,124800,6773879350,37400,37400,37400,37400,220
|
|
20231108,124700,6765651350,37400,37400,37400,37400,503
|
|
20231108,124600,6746839150,37400,37400,37400,37350,312
|
|
20231108,124500,6735170900,37450,37450,37450,37450,2
|
|
20231108,124400,6735096000,37400,37400,37400,37350,489
|
|
20231108,124300,6716807900,37400,37400,37400,37350,42
|
|
20231108,124200,6715239100,37350,37350,37400,37350,249
|
|
20231108,124100,6705938600,37350,37400,37400,37350,431
|
|
20231108,124000,6689827850,37400,37450,37450,37400,26
|
|
20231108,123900,6688855050,37500,37400,37500,37400,549
|
|
20231108,123800,6668318650,37400,37450,37500,37400,81
|
|
20231108,123700,6665284900,37450,37450,37450,37450,65
|
|
20231108,123600,6662850650,37450,37550,37550,37400,1015
|
|
20231108,123500,6624886300,37500,37450,37500,37400,253
|
|
20231108,123400,6615409500,37400,37400,37450,37400,325
|
|
20231108,123300,6603241350,37400,37450,37450,37400,707
|
|
20231108,123200,6576775750,37500,37550,37550,37500,659
|
|
20231108,123100,6552058300,37500,37600,37600,37500,683
|
|
20231108,123000,6526426600,37650,37650,37650,37650,14
|
|
20231108,122900,6525899500,37600,37550,37600,37550,222
|
|
20231108,122800,6517552400,37550,37600,37600,37550,238
|
|
20231108,122700,6508604250,37600,37600,37600,37600,11
|
|
20231108,122600,6508190650,37600,37600,37600,37550,46
|
|
20231108,122500,6506461100,37600,37600,37600,37600,89
|
|
20231108,122400,6503114700,37600,37500,37600,37450,451
|
|
20231108,122300,6486186350,37500,37450,37500,37400,193
|
|
20231108,122200,6478959100,37400,37450,37450,37400,74
|
|
20231108,122100,6476187850,37450,37500,37500,37450,614
|
|
20231108,122000,6453190450,37500,37500,37500,37500,3
|
|
20231108,121900,6453077950,37450,37500,37500,37450,928
|
|
20231108,121800,6418278500,37550,37550,37550,37550,42
|
|
20231108,121700,6416701400,37550,37550,37600,37500,38
|
|
20231108,121600,6415274950,37550,37600,37600,37550,134
|
|
20231108,121500,6410241950,37600,37550,37600,37550,101
|
|
20231108,121400,6406448350,37550,37550,37600,37550,14
|
|
20231108,121300,6405922600,37600,37600,37600,37550,171
|
|
20231108,121200,6399499050,37600,37600,37600,37600,30
|
|
20231108,121100,6398371050,37600,37650,37650,37600,62
|
|
20231108,121000,6396038550,37650,37650,37650,37550,321
|
|
20231108,120900,6383972900,37650,37550,37650,37550,383
|
|
20231108,120800,6369589950,37600,37600,37600,37500,193
|
|
20231108,120700,6362345850,37650,37650,37650,37650,1
|
|
20231108,120600,6362308200,37650,37700,37700,37600,686
|
|
20231108,120500,6336484350,37700,37750,37750,37700,150
|
|
20231108,120400,6330829050,37750,37800,37850,37750,782
|
|
20231108,120300,6301277500,37800,37750,37800,37750,894
|
|
20231108,120200,6267498850,37750,37750,37800,37600,82
|
|
20231108,120100,6264404400,37750,37750,37800,37750,582
|
|
20231108,120000,6242433400,37750,37500,37750,37500,2858
|
|
20231108,115900,6134689950,37450,37400,37500,37400,763
|
|
20231108,115800,6106105550,37400,37500,37500,37400,890
|
|
20231108,115700,6072756000,37550,37550,37550,37500,13
|
|
20231108,115600,6072268250,37500,37500,37550,37500,63
|
|
20231108,115500,6069905450,37500,37550,37550,37500,476
|
|
20231108,115400,6052031850,37600,37600,37650,37600,75
|
|
20231108,115300,6049211600,37600,37600,37600,37600,27
|
|
20231108,115200,6048196400,37650,37650,37650,37600,116
|
|
20231108,115100,6043832850,37650,37650,37650,37600,144
|
|
20231108,115000,6038413500,37650,37700,37700,37600,116
|
|
20231108,114900,6034047650,37700,37550,37700,37550,257
|
|
20231108,114800,6024380250,37550,37500,37550,37500,57
|
|
20231108,114700,6022240900,37500,37450,37500,37450,189
|
|
20231108,114600,6015160900,37450,37500,37500,37450,128
|
|
20231108,114500,6010365700,37500,37550,37550,37500,215
|
|
20231108,114400,6002300000,37550,37600,37600,37550,295
|
|
20231108,114300,5991212250,37650,37600,37650,37600,106
|
|
20231108,114200,5987223800,37600,37550,37600,37550,373
|
|
20231108,114100,5973199250,37550,37400,37550,37400,456
|
|
20231108,114000,5956125950,37400,37400,37500,37400,622
|
|
20231108,113900,5932862450,37450,37500,37500,37450,183
|
|
20231108,113800,5926009000,37500,37450,37500,37450,328
|
|
20231108,113700,5913722000,37450,37500,37500,37450,19
|
|
20231108,113600,5913009650,37500,37550,37550,37500,135
|
|
20231108,113500,5907946300,37550,37500,37550,37500,16
|
|
20231108,113400,5907346250,37500,37500,37500,37500,108
|
|
20231108,113300,5903296250,37450,37550,37550,37450,1024
|
|
20231108,113200,5864922350,37550,37550,37600,37500,466
|
|
20231108,113100,5847424250,37550,37600,37600,37550,20
|
|
20231108,113000,5846672300,37600,37600,37650,37550,401
|
|
20231108,112900,5831595400,37650,37750,37750,37650,336
|
|
20231108,112800,5818943350,37750,37750,37750,37700,353
|
|
20231108,112700,5805630550,37750,37750,37750,37750,91
|
|
20231108,112600,5802195300,37750,37750,37750,37700,7
|
|
20231108,112500,5801931150,37750,37750,37800,37750,215
|
|
20231108,112400,5793814800,37750,37750,37750,37700,792
|
|
20231108,112300,5763922900,37700,37750,37750,37700,175
|
|
20231108,112200,5757317150,37750,37750,37750,37700,216
|
|
20231108,112100,5749165650,37750,37800,37800,37700,132
|
|
20231108,112000,5744183000,37800,37800,37800,37750,25
|
|
20231108,111900,5743238100,37800,37800,37800,37800,66
|
|
20231108,111800,5740743300,37800,37800,37800,37750,203
|
|
20231108,111700,5733070900,37800,37850,37850,37800,639
|
|
20231108,111600,5708908450,37850,37850,37850,37800,140
|
|
20231108,111500,5703611600,37800,37800,37850,37800,83
|
|
20231108,111400,5700473200,37800,37800,37800,37750,205
|
|
20231108,111300,5692727200,37800,37750,37800,37750,283
|
|
20231108,111200,5682030850,37750,37700,37800,37700,692
|
|
20231108,111100,5655908050,37700,37750,37750,37700,37
|
|
20231108,111000,5654513000,37750,37700,37750,37700,87
|
|
20231108,110900,5651232450,37700,37700,37700,37650,117
|
|
20231108,110800,5646824350,37700,37700,37750,37700,203
|
|
20231108,110700,5639170500,37700,37500,37700,37500,1062
|
|
20231108,110600,5599318600,37400,37450,37500,37400,664
|
|
20231108,110500,5574446450,37450,37500,37500,37450,135
|
|
20231108,110400,5569390200,37500,37400,37500,37400,731
|
|
20231108,110300,5542045950,37350,37450,37450,37350,478
|
|
20231108,110200,5524184250,37450,37500,37500,37450,400
|
|
20231108,110100,5509202750,37500,37550,37550,37500,282
|
|
20231108,110000,5498627450,37550,37550,37550,37550,197
|
|
20231108,105900,5491230100,37550,37700,37700,37550,888
|
|
20231108,105800,5457802900,37700,37800,37800,37700,737
|
|
20231108,105700,5429988400,37800,37850,37850,37800,548
|
|
20231108,105600,5409260450,37800,37800,37900,37750,737
|
|
20231108,105500,5381398200,37750,37700,37800,37700,1021
|
|
20231108,105400,5342883050,37700,37700,37700,37650,106
|
|
20231108,105300,5338887100,37650,37650,37650,37600,125
|
|
20231108,105200,5334181200,37650,37650,37700,37600,232
|
|
20231108,105100,5325443600,37700,37650,37700,37600,350
|
|
20231108,105000,5312260750,37600,37650,37650,37600,10
|
|
20231108,104900,5311884550,37650,37500,37650,37500,215
|
|
20231108,104800,5303813400,37500,37500,37600,37400,318
|
|
20231108,104700,5291880550,37500,37500,37550,37400,627
|
|
20231108,104600,5268388700,37500,37600,37650,37500,385
|
|
20231108,104500,5253925150,37600,37550,37650,37550,682
|
|
20231108,104400,5228284250,37600,37650,37700,37550,758
|
|
20231108,104300,5199784100,37500,37500,37600,37500,1831
|
|
20231108,104200,5131084350,37500,37450,37500,37450,1080
|
|
20231108,104100,5090597350,37450,37450,37500,37450,580
|
|
20231108,104000,5068858700,37450,37400,37450,37350,768
|
|
20231108,103900,5040126900,37400,37400,37400,37350,469
|
|
20231108,103800,5022592000,37350,37300,37450,37250,1589
|
|
20231108,103700,4963312100,37300,37350,37350,37250,1560
|
|
20231108,103600,4905122350,37350,37400,37500,37350,1388
|
|
20231108,103500,4853248850,37400,37500,37500,37400,1690
|
|
20231108,103400,4789963950,37500,37600,37600,37500,211
|
|
20231108,103300,4782045700,37600,37600,37600,37500,765
|
|
20231108,103200,4753301600,37600,37600,37600,37550,376
|
|
20231108,103100,4739172450,37550,37550,37600,37550,307
|
|
20231108,103000,4727644550,37600,37500,37600,37450,655
|
|
20231108,102900,4703086200,37450,37500,37550,37400,1191
|
|
20231108,102800,4658455650,37500,37550,37550,37450,670
|
|
20231108,102700,4633342750,37500,37500,37500,37400,1362
|
|
20231108,102600,4582303200,37450,37550,37600,37450,894
|
|
20231108,102500,4548759450,37550,37550,37600,37500,454
|
|
20231108,102400,4531708600,37550,37500,37550,37500,889
|
|
20231108,102300,4498363750,37450,37400,37500,37400,2049
|
|
20231108,102200,4421620450,37450,37600,37600,37400,4440
|
|
20231108,102100,4255083850,37600,37600,37700,37550,2289
|
|
20231108,102000,4168979350,37550,37850,37900,37550,8413
|
|
20231108,101900,3851476500,37900,37950,37950,37850,1240
|
|
20231108,101800,3804463550,38000,38000,38000,37950,1470
|
|
20231108,101700,3748604650,38050,38100,38100,38050,658
|
|
20231108,101600,3723563150,38100,38100,38150,38100,75
|
|
20231108,101500,3720703700,38100,38150,38150,38100,33
|
|
20231108,101400,3719444850,38100,38100,38100,38100,71
|
|
20231108,101300,3716739750,38100,38100,38150,38050,443
|
|
20231108,101200,3699870200,38100,38100,38100,38050,186
|
|
20231108,101100,3692791250,38050,38150,38150,38050,627
|
|
20231108,101000,3668882550,38150,38200,38200,38150,265
|
|
20231108,100900,3658771250,38200,38050,38200,38050,734
|
|
20231108,100800,3630798800,38050,38100,38100,38050,404
|
|
20231108,100700,3615425050,38100,38100,38100,38050,39
|
|
20231108,100600,3613940200,38100,38050,38100,38050,237
|
|
20231108,100500,3604916000,38050,38100,38100,38050,415
|
|
20231108,100400,3589123500,38100,38050,38150,38050,219
|
|
20231108,100300,3580784200,38150,38100,38150,38050,770
|
|
20231108,100200,3551425250,38050,38000,38050,38000,679
|
|
20231108,100100,3525606250,38050,38050,38050,38000,1117
|
|
20231108,100000,3483149500,38050,38100,38150,38050,965
|
|
20231108,095900,3446414250,38150,38150,38150,38100,111
|
|
20231108,095800,3442183350,38100,38150,38150,38100,541
|
|
20231108,095700,3421559600,38150,38100,38150,38050,76
|
|
20231108,095600,3418662700,38050,38100,38150,38050,884
|
|
20231108,095500,3385002800,38100,38150,38150,38100,841
|
|
20231108,095400,3352931800,38150,38250,38250,38150,512
|
|
20231108,095300,3333374700,38250,38300,38350,38250,1317
|
|
20231108,095200,3282947700,38300,38350,38350,38300,150
|
|
20231108,095100,3277195250,38350,38300,38450,38300,374
|
|
20231108,095000,3262843100,38350,38300,38350,38300,1381
|
|
20231108,094900,3209950100,38300,38450,38450,38300,407
|
|
20231108,094800,3194343750,38450,38500,38500,38400,539
|
|
20231108,094700,3173622800,38500,38500,38500,38500,1005
|
|
20231108,094600,3134930300,38450,38500,38500,38450,237
|
|
20231108,094500,3125816150,38450,38450,38450,38450,102
|
|
20231108,094400,3121894250,38450,38500,38500,38450,510
|
|
20231108,094300,3102269050,38500,38550,38550,38450,82
|
|
20231108,094200,3099113500,38550,38550,38600,38500,1148
|
|
20231108,094100,3054820800,38550,38500,38550,38500,880
|
|
20231108,094000,3020898400,38500,38300,38550,38200,6140
|
|
20231108,093900,2784961100,38300,38300,38350,38300,747
|
|
20231108,093800,2756350200,38300,38300,38300,38300,212
|
|
20231108,093700,2748230600,38300,38400,38400,38300,317
|
|
20231108,093600,2736075800,38400,38450,38450,38400,66
|
|
20231108,093500,2733541100,38400,38350,38400,38300,830
|
|
20231108,093400,2701717550,38300,38350,38350,38300,148
|
|
20231108,093300,2696044400,38350,38500,38500,38350,1002
|
|
20231108,093200,2657546200,38550,38550,38600,38450,739
|
|
20231108,093100,2629081400,38550,38550,38600,38550,359
|
|
20231108,093000,2615238150,38550,38550,38600,38500,1058
|
|
20231108,092900,2574436350,38600,38500,38600,38450,601
|
|
20231108,092800,2551287600,38500,38450,38500,38400,621
|
|
20231108,092700,2527410350,38450,38400,38450,38400,801
|
|
20231108,092600,2496626100,38400,38350,38400,38300,152
|
|
20231108,092500,2490795850,38300,38300,38350,38300,1019
|
|
20231108,092400,2451758650,38300,38250,38300,38250,931
|
|
20231108,092300,2416117250,38250,38050,38250,38000,2171
|
|
20231108,092200,2333536000,38000,38150,38150,38000,2809
|
|
20231108,092100,2226584450,38150,38200,38300,38150,1773
|
|
20231108,092000,2158793800,38200,38250,38300,38200,753
|
|
20231108,091900,2130012550,38200,38150,38300,38150,846
|
|
20231108,091800,2097667200,38150,38300,38350,38150,1284
|
|
20231108,091700,2048579250,38300,38250,38350,38100,3658
|
|
20231108,091600,1908844850,38250,38300,38300,38250,1560
|
|
20231108,091500,1849161050,38350,38500,38500,38300,1198
|
|
20231108,091400,1803180100,38450,38550,38600,38450,545
|
|
20231108,091300,1782172250,38600,38550,38600,38450,467
|
|
20231108,091200,1764176100,38550,38500,38600,38400,972
|
|
20231108,091100,1726751750,38550,38650,38650,38400,565
|
|
20231108,091000,1705024150,38650,38200,38700,38200,2753
|
|
20231108,090900,1599272750,38250,38500,38500,37850,3980
|
|
20231108,090800,1447123300,38500,38800,38800,38500,2631
|
|
20231108,090700,1345502850,38800,38850,38850,38650,2955
|
|
20231108,090600,1231002350,38850,38900,38950,38850,2745
|
|
20231108,090500,1124261550,38900,38750,38900,38650,4429
|
|
20231108,090400,952203300,38800,38700,38800,38650,3643
|
|
20231108,090300,811044950,38700,38500,38750,38450,3341
|
|
20231108,090200,681984950,38500,38750,38750,38300,4014
|
|
20231108,090100,527169450,38750,38450,38750,38350,2837
|
|
20231108,090000,417736550,38500,37900,38500,37850,10136
|