587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184400,10124018300,34400,34400,34400,34400,8808
|
|
20231110,184300,10124018300,34400,34400,34400,34400,0
|
|
20231110,184200,10124018300,34400,34400,34400,34400,0
|
|
20231110,184100,10124018300,34400,34400,34400,34400,0
|
|
20231110,184000,10124018300,34400,34400,34400,34400,0
|
|
20231110,183900,10124018300,34400,34400,34400,34400,0
|
|
20231110,183800,10124018300,34400,34400,34400,34400,0
|
|
20231110,183700,10124018300,34400,34400,34400,34400,0
|
|
20231110,183600,10124018300,34400,34400,34400,34400,0
|
|
20231110,183500,10124018300,34400,34400,34400,34400,0
|
|
20231110,183400,10124018300,34400,34400,34400,34400,0
|
|
20231110,183300,10124018300,34400,34400,34400,34400,0
|
|
20231110,183200,10124018300,34400,34400,34400,34400,0
|
|
20231110,183100,10124018300,34400,34400,34400,34400,0
|
|
20231110,183000,10124018300,34400,34400,34400,34400,0
|
|
20231110,182900,10124018300,34400,34400,34400,34400,0
|
|
20231110,182800,10124018300,34400,34400,34400,34400,0
|
|
20231110,182700,10124018300,34400,34400,34400,34400,0
|
|
20231110,182600,10124018300,34400,34400,34400,34400,0
|
|
20231110,182500,10124018300,34400,34400,34400,34400,0
|
|
20231110,182400,10124018300,34400,34400,34400,34400,0
|
|
20231110,182300,10124018300,34400,34400,34400,34400,0
|
|
20231110,182200,10124018300,34400,34400,34400,34400,0
|
|
20231110,182100,10124018300,34400,34400,34400,34400,0
|
|
20231110,182000,10124018300,34400,34400,34400,34400,0
|
|
20231110,181900,10124018300,34400,34400,34400,34400,0
|
|
20231110,181800,10124018300,34400,34400,34400,34400,0
|
|
20231110,181700,10124018300,34400,34400,34400,34400,0
|
|
20231110,181600,10124018300,34400,34400,34400,34400,0
|
|
20231110,181500,10124018300,34400,34400,34400,34400,0
|
|
20231110,181400,10124018300,34400,34400,34400,34400,8808
|
|
20231110,181300,10124018300,34400,34400,34400,34400,0
|
|
20231110,181200,10124018300,34400,34400,34400,34400,0
|
|
20231110,181100,10124018300,34400,34400,34400,34400,0
|
|
20231110,181000,10124018300,34400,34400,34400,34400,0
|
|
20231110,180900,10124018300,34400,34400,34400,34400,0
|
|
20231110,180800,10124018300,34400,34400,34400,34400,0
|
|
20231110,180700,10124018300,34400,34400,34400,34400,0
|
|
20231110,180600,10124018300,34400,34400,34400,34400,0
|
|
20231110,180500,10124018300,34400,34400,34400,34400,0
|
|
20231110,180400,10124018300,34400,34400,34400,34400,0
|
|
20231110,180300,10124018300,34400,34400,34400,34400,0
|
|
20231110,180200,10124018300,34400,34400,34400,34400,0
|
|
20231110,180100,10124018300,34400,34400,34400,34400,0
|
|
20231110,180000,10124018300,34400,34400,34400,34400,0
|
|
20231110,175900,10124018300,34400,34400,34400,34400,0
|
|
20231110,175800,10124018300,34400,34400,34400,34400,0
|
|
20231110,175700,10124018300,34400,34400,34400,34400,0
|
|
20231110,175600,10124018300,34400,34400,34400,34400,0
|
|
20231110,175500,10124018300,34400,34400,34400,34400,0
|
|
20231110,175400,10124018300,34400,34400,34400,34400,0
|
|
20231110,175300,10124018300,34400,34400,34400,34400,0
|
|
20231110,175200,10124018300,34400,34400,34400,34400,0
|
|
20231110,175100,10124018300,34400,34400,34400,34400,0
|
|
20231110,175000,10124018300,34400,34400,34400,34400,0
|
|
20231110,174900,10124018300,34400,34400,34400,34400,0
|
|
20231110,174800,10124018300,34400,34400,34400,34400,0
|
|
20231110,174700,10124018300,34400,34400,34400,34400,0
|
|
20231110,174600,10124018300,34400,34400,34400,34400,0
|
|
20231110,174500,10124018300,34400,34400,34400,34400,0
|
|
20231110,174400,10124018300,34400,34400,34400,34400,8808
|
|
20231110,174300,10124018300,34400,34400,34400,34400,0
|
|
20231110,174200,10124018300,34400,34400,34400,34400,0
|
|
20231110,174100,10124018300,34400,34400,34400,34400,0
|
|
20231110,174000,10124018300,34400,34400,34400,34400,0
|
|
20231110,173900,10124018300,34400,34400,34400,34400,0
|
|
20231110,173800,10124018300,34400,34400,34400,34400,0
|
|
20231110,173700,10124018300,34400,34400,34400,34400,0
|
|
20231110,173600,10124018300,34400,34400,34400,34400,0
|
|
20231110,173500,10124018300,34400,34400,34400,34400,0
|
|
20231110,173400,10124018300,34400,34400,34400,34400,0
|
|
20231110,173300,10124018300,34400,34400,34400,34400,0
|
|
20231110,173200,10124018300,34400,34400,34400,34400,0
|
|
20231110,173100,10124018300,34400,34400,34400,34400,0
|
|
20231110,173000,10124018300,34400,34400,34400,34400,0
|
|
20231110,172900,10124018300,34400,34400,34400,34400,0
|
|
20231110,172800,10124018300,34400,34400,34400,34400,0
|
|
20231110,172700,10124018300,34400,34400,34400,34400,0
|
|
20231110,172600,10124018300,34400,34400,34400,34400,0
|
|
20231110,172500,10124018300,34400,34400,34400,34400,0
|
|
20231110,172400,10124018300,34400,34400,34400,34400,0
|
|
20231110,172300,10124018300,34400,34400,34400,34400,0
|
|
20231110,172200,10124018300,34400,34400,34400,34400,0
|
|
20231110,172100,10124018300,34400,34400,34400,34400,0
|
|
20231110,172000,10124018300,34400,34400,34400,34400,0
|
|
20231110,171900,10124018300,34400,34400,34400,34400,0
|
|
20231110,171800,10124018300,34400,34400,34400,34400,0
|
|
20231110,171700,10124018300,34400,34400,34400,34400,0
|
|
20231110,171600,10124018300,34400,34400,34400,34400,0
|
|
20231110,171500,10124018300,34400,34400,34400,34400,0
|
|
20231110,171400,10124018300,34400,34400,34400,34400,8808
|
|
20231110,171300,10124018300,34400,34400,34400,34400,0
|
|
20231110,171200,10124018300,34400,34400,34400,34400,0
|
|
20231110,171100,10124018300,34400,34400,34400,34400,0
|
|
20231110,171000,10124018300,34400,34400,34400,34400,0
|
|
20231110,170900,10124018300,34400,34400,34400,34400,0
|
|
20231110,170800,10124018300,34400,34400,34400,34400,0
|
|
20231110,170700,10124018300,34400,34400,34400,34400,0
|
|
20231110,170600,10124018300,34400,34400,34400,34400,0
|
|
20231110,170500,10124018300,34400,34400,34400,34400,0
|
|
20231110,170400,10124018300,34400,34400,34400,34400,0
|
|
20231110,170300,10124018300,34400,34400,34400,34400,0
|
|
20231110,170200,10124018300,34400,34400,34400,34400,0
|
|
20231110,170100,10124018300,34400,34400,34400,34400,0
|
|
20231110,170000,10124018300,34400,34400,34400,34400,0
|
|
20231110,165900,10124018300,34400,34400,34400,34400,0
|
|
20231110,165800,10124018300,34400,34400,34400,34400,0
|
|
20231110,165700,10124018300,34400,34400,34400,34400,0
|
|
20231110,165600,10124018300,34400,34400,34400,34400,0
|
|
20231110,165500,10124018300,34400,34400,34400,34400,0
|
|
20231110,165400,10124018300,34400,34400,34400,34400,0
|
|
20231110,165300,10124018300,34400,34400,34400,34400,0
|
|
20231110,165200,10124018300,34400,34400,34400,34400,0
|
|
20231110,165100,10124018300,34400,34400,34400,34400,0
|
|
20231110,165000,10124018300,34400,34400,34400,34400,0
|
|
20231110,164900,10124018300,34400,34400,34400,34400,0
|
|
20231110,164800,10124018300,34400,34400,34400,34400,0
|
|
20231110,164700,10124018300,34400,34400,34400,34400,0
|
|
20231110,164600,10124018300,34400,34400,34400,34400,0
|
|
20231110,164500,10124018300,34400,34400,34400,34400,0
|
|
20231110,164400,10124018300,34400,34400,34400,34400,8808
|
|
20231110,164300,10124018300,34400,34400,34400,34400,0
|
|
20231110,164200,10124018300,34400,34400,34400,34400,0
|
|
20231110,164100,10124018300,34400,34400,34400,34400,0
|
|
20231110,164000,10124018300,34400,34400,34400,34400,0
|
|
20231110,163900,10124018300,34400,34400,34400,34400,0
|
|
20231110,163800,10124018300,34400,34400,34400,34400,0
|
|
20231110,163700,10124018300,34400,34400,34400,34400,0
|
|
20231110,163600,10124018300,34400,34400,34400,34400,0
|
|
20231110,163500,10124018300,34400,34400,34400,34400,0
|
|
20231110,163400,10124018300,34400,34400,34400,34400,0
|
|
20231110,163300,10124018300,34400,34400,34400,34400,0
|
|
20231110,163200,10124018300,34400,34400,34400,34400,0
|
|
20231110,163100,10124018300,34400,34400,34400,34400,0
|
|
20231110,163000,10124018300,34400,34400,34400,34400,0
|
|
20231110,162900,10124018300,34400,34400,34400,34400,0
|
|
20231110,162800,10124018300,34400,34400,34400,34400,0
|
|
20231110,162700,10124018300,34400,34400,34400,34400,0
|
|
20231110,162600,10124018300,34400,34400,34400,34400,0
|
|
20231110,162500,10124018300,34400,34400,34400,34400,0
|
|
20231110,162400,10124018300,34400,34400,34400,34400,0
|
|
20231110,162300,10124018300,34400,34400,34400,34400,0
|
|
20231110,162200,10124018300,34400,34400,34400,34400,0
|
|
20231110,162100,10124018300,34400,34400,34400,34400,0
|
|
20231110,162000,10124018300,34400,34400,34400,34400,0
|
|
20231110,161900,10124018300,34400,34400,34400,34400,0
|
|
20231110,161800,10124018300,34400,34400,34400,34400,0
|
|
20231110,161700,10124018300,34400,34400,34400,34400,0
|
|
20231110,161600,10124018300,34400,34400,34400,34400,0
|
|
20231110,161500,10124018300,34400,34400,34400,34400,0
|
|
20231110,161400,10124018300,34400,34400,34400,34400,8808
|
|
20231110,161300,10124018300,34400,34400,34400,34400,0
|
|
20231110,161200,10124018300,34400,34400,34400,34400,0
|
|
20231110,161100,10124018300,34400,34400,34400,34400,0
|
|
20231110,161000,10124018300,34400,34400,34400,34400,0
|
|
20231110,160900,10124018300,34400,34400,34400,34400,0
|
|
20231110,160800,10124018300,34400,34400,34400,34400,0
|
|
20231110,160700,10124018300,34400,34400,34400,34400,0
|
|
20231110,160600,10124018300,34400,34400,34400,34400,0
|
|
20231110,160500,10124018300,34400,34400,34400,34400,0
|
|
20231110,160400,10124018300,34400,34400,34400,34400,0
|
|
20231110,160300,10124018300,34400,34400,34400,34400,0
|
|
20231110,160200,10124018300,34400,34400,34400,34400,0
|
|
20231110,160100,10124018300,34400,34400,34400,34400,0
|
|
20231110,160000,10124018300,34400,34400,34400,34400,0
|
|
20231110,155900,10124018300,34400,34400,34400,34400,0
|
|
20231110,155800,10124018300,34400,34400,34400,34400,0
|
|
20231110,155700,10124018300,34400,34400,34400,34400,0
|
|
20231110,155600,10124018300,34400,34400,34400,34400,0
|
|
20231110,155500,10124018300,34400,34400,34400,34400,0
|
|
20231110,155400,10124018300,34400,34400,34400,34400,0
|
|
20231110,155300,10124018300,34400,34400,34400,34400,0
|
|
20231110,155200,10124018300,34400,34400,34400,34400,0
|
|
20231110,155100,10124018300,34400,34400,34400,34400,0
|
|
20231110,155000,10124018300,34400,34400,34400,34400,0
|
|
20231110,154900,10124018300,34400,34400,34400,34400,0
|
|
20231110,154800,10124018300,34400,34400,34400,34400,0
|
|
20231110,154700,10124018300,34400,34400,34400,34400,0
|
|
20231110,154600,10124018300,34400,34400,34400,34400,0
|
|
20231110,154500,10124018300,34400,34400,34400,34400,0
|
|
20231110,154400,10124018300,34400,34400,34400,34400,8808
|
|
20231110,154300,10124018300,34400,34400,34400,34400,0
|
|
20231110,154200,10124018300,34400,34400,34400,34400,0
|
|
20231110,154100,10124018300,34400,34400,34400,34400,0
|
|
20231110,154000,10124018300,34400,34400,34400,34400,0
|
|
20231110,153900,10124018300,34400,34400,34400,34400,0
|
|
20231110,153800,10124018300,34400,34400,34400,34400,0
|
|
20231110,153700,10124018300,34400,34400,34400,34400,0
|
|
20231110,153600,10124018300,34400,34400,34400,34400,0
|
|
20231110,153500,10124018300,34400,34400,34400,34400,0
|
|
20231110,153400,10124018300,34400,34400,34400,34400,0
|
|
20231110,153300,10124018300,34400,34400,34400,34400,0
|
|
20231110,153200,10124018300,34400,34400,34400,34400,0
|
|
20231110,153100,10124018300,34400,34400,34400,34400,0
|
|
20231110,153000,10124018300,34400,34400,34400,34400,8808
|
|
20231110,152900,9821023100,34450,34450,34450,34450,0
|
|
20231110,152800,9821023100,34450,34450,34450,34450,0
|
|
20231110,152700,9821023100,34450,34450,34450,34450,0
|
|
20231110,152600,9821023100,34450,34450,34450,34450,0
|
|
20231110,152500,9821023100,34450,34450,34450,34450,0
|
|
20231110,152400,9821023100,34450,34450,34450,34450,0
|
|
20231110,152300,9821023100,34450,34450,34450,34450,0
|
|
20231110,152200,9821023100,34450,34450,34450,34450,0
|
|
20231110,152100,9821023100,34450,34450,34450,34450,0
|
|
20231110,152000,9821023100,34450,34450,34450,34450,0
|
|
20231110,151900,9821023100,34450,34500,34500,34400,2512
|
|
20231110,151800,9734516150,34500,34450,34500,34450,819
|
|
20231110,151700,9706270100,34450,34500,34550,34450,126
|
|
20231110,151600,9701922950,34500,34500,34550,34500,393
|
|
20231110,151500,9688357150,34500,34450,34550,34450,395
|
|
20231110,151400,9674730800,34500,34400,34500,34400,276
|
|
20231110,151300,9665220800,34450,34550,34550,34400,1518
|
|
20231110,151200,9612871100,34500,34500,34550,34500,366
|
|
20231110,151100,9600243850,34500,34500,34550,34500,167
|
|
20231110,151000,9594475300,34550,34500,34550,34500,1204
|
|
20231110,150900,9552906800,34500,34550,34550,34500,317
|
|
20231110,150800,9541955950,34550,34550,34550,34500,663
|
|
20231110,150700,9519066300,34550,34550,34550,34500,469
|
|
20231110,150600,9502867750,34500,34500,34550,34450,1291
|
|
20231110,150500,9458330450,34500,34400,34500,34400,2406
|
|
20231110,150400,9375456150,34450,34350,34450,34350,2762
|
|
20231110,150300,9280478700,34350,34350,34400,34350,64
|
|
20231110,150200,9278280200,34350,34350,34400,34350,216
|
|
20231110,150100,9270859650,34350,34400,34400,34350,82
|
|
20231110,150000,9268042250,34350,34350,34400,34350,537
|
|
20231110,145900,9249586200,34350,34350,34400,34350,713
|
|
20231110,145800,9225085350,34400,34400,34450,34350,373
|
|
20231110,145700,9212255700,34400,34400,34450,34350,454
|
|
20231110,145600,9196636900,34400,34350,34400,34350,308
|
|
20231110,145500,9186042700,34350,34350,34400,34350,200
|
|
20231110,145400,9179163200,34400,34400,34450,34400,712
|
|
20231110,145300,9154669900,34400,34400,34450,34400,511
|
|
20231110,145200,9137085200,34450,34400,34450,34400,101
|
|
20231110,145100,9133610200,34450,34400,34450,34350,438
|
|
20231110,145000,9118548750,34400,34400,34450,34400,649
|
|
20231110,144900,9096216000,34400,34400,34400,34400,172
|
|
20231110,144800,9090299200,34450,34400,34450,34400,339
|
|
20231110,144700,9078629950,34400,34450,34450,34400,90
|
|
20231110,144600,9075532300,34450,34450,34450,34400,279
|
|
20231110,144500,9065927800,34400,34400,34450,34400,131
|
|
20231110,144400,9061421300,34400,34400,34450,34400,185
|
|
20231110,144300,9055057200,34400,34350,34400,34350,622
|
|
20231110,144200,9033673200,34400,34400,34400,34400,253
|
|
20231110,144100,9024970000,34350,34400,34450,34350,1416
|
|
20231110,144000,8976258900,34400,34450,34450,34400,554
|
|
20231110,143900,8957197400,34450,34450,34450,34400,178
|
|
20231110,143800,8951069250,34400,34450,34450,34400,145
|
|
20231110,143700,8946076700,34450,34450,34500,34400,470
|
|
20231110,143600,8929886350,34450,34450,34500,34400,490
|
|
20231110,143500,8913007300,34450,34450,34450,34400,448
|
|
20231110,143400,8897578550,34450,34400,34450,34400,242
|
|
20231110,143300,8889242700,34400,34500,34500,34400,521
|
|
20231110,143200,8871294550,34500,34550,34550,34450,4006
|
|
20231110,143100,8733088700,34550,34550,34550,34500,318
|
|
20231110,143000,8722102700,34500,34550,34550,34500,284
|
|
20231110,142900,8712297550,34550,34550,34550,34500,160
|
|
20231110,142800,8706770100,34550,34550,34600,34550,1154
|
|
20231110,142700,8666895550,34600,34650,34700,34550,1671
|
|
20231110,142600,8609000450,34650,34700,34700,34650,106
|
|
20231110,142500,8605326300,34650,34700,34700,34650,181
|
|
20231110,142400,8599053000,34700,34700,34700,34650,347
|
|
20231110,142300,8587017500,34650,34700,34700,34650,416
|
|
20231110,142200,8572600050,34650,34700,34700,34650,1765
|
|
20231110,142100,8511432250,34650,34650,34700,34650,135
|
|
20231110,142000,8506754200,34650,34650,34700,34550,1823
|
|
20231110,141900,8443682600,34650,34650,34650,34600,271
|
|
20231110,141800,8434295100,34600,34650,34650,34600,30
|
|
20231110,141700,8433256900,34650,34650,34650,34600,180
|
|
20231110,141600,8427021300,34650,34650,34700,34600,1120
|
|
20231110,141500,8388242250,34650,34700,34700,34650,645
|
|
20231110,141400,8365892800,34700,34650,34700,34600,388
|
|
20231110,141300,8352443850,34650,34750,34750,34650,1718
|
|
20231110,141200,8292879250,34750,34750,34800,34750,398
|
|
20231110,141100,8279048500,34800,34750,34800,34700,351
|
|
20231110,141000,8266846200,34800,34750,34800,34750,255
|
|
20231110,140900,8257980650,34750,34800,34850,34750,272
|
|
20231110,140800,8248514700,34850,34800,34850,34800,353
|
|
20231110,140700,8236229150,34800,34750,34800,34750,1058
|
|
20231110,140600,8199412950,34800,34750,34800,34750,379
|
|
20231110,140500,8186233500,34750,34750,34800,34750,898
|
|
20231110,140400,8155027950,34700,34700,34800,34650,905
|
|
20231110,140300,8123598750,34700,34650,34700,34650,86
|
|
20231110,140200,8120618250,34650,34700,34700,34650,172
|
|
20231110,140100,8114652300,34700,34700,34700,34700,180
|
|
20231110,140000,8108406300,34650,34600,34700,34600,303
|
|
20231110,135900,8097909900,34600,34650,34650,34600,31
|
|
20231110,135800,8096837050,34650,34600,34650,34600,95
|
|
20231110,135700,8093550000,34600,34650,34650,34550,516
|
|
20231110,135600,8075700950,34600,34650,34650,34600,151
|
|
20231110,135500,8070475500,34650,34650,34650,34650,1
|
|
20231110,135400,8070440850,34600,34650,34650,34600,274
|
|
20231110,135300,8060960150,34650,34650,34700,34650,505
|
|
20231110,135200,8043461600,34650,34700,34700,34650,128
|
|
20231110,135100,8039023550,34700,34700,34750,34650,234
|
|
20231110,135000,8030904150,34700,34700,34700,34650,427
|
|
20231110,134900,8016091050,34700,34700,34700,34650,172
|
|
20231110,134800,8010125400,34700,34700,34750,34700,238
|
|
20231110,134700,8001861750,34700,34700,34750,34700,413
|
|
20231110,134600,7987530400,34700,34750,34750,34700,184
|
|
20231110,134500,7981143300,34700,34750,34750,34700,38
|
|
20231110,134400,7979823700,34750,34750,34800,34750,203
|
|
20231110,134300,7972769050,34750,34750,34800,34700,501
|
|
20231110,134200,7955359250,34750,34750,34750,34700,115
|
|
20231110,134100,7951363100,34750,34800,34800,34750,287
|
|
20231110,134000,7941388300,34750,34700,34800,34700,125
|
|
20231110,133900,7937044700,34750,34750,34800,34700,280
|
|
20231110,133800,7927320900,34800,34650,34800,34650,3411
|
|
20231110,133700,7808803450,34650,34600,34650,34600,278
|
|
20231110,133600,7799174850,34600,34600,34600,34550,550
|
|
20231110,133500,7780154900,34550,34600,34600,34550,718
|
|
20231110,133400,7755337750,34600,34600,34650,34600,66
|
|
20231110,133300,7753053650,34600,34650,34700,34600,107
|
|
20231110,133200,7749348700,34700,34650,34700,34650,592
|
|
20231110,133100,7728835800,34650,34600,34650,34600,107
|
|
20231110,133000,7725133550,34600,34600,34650,34600,260
|
|
20231110,132900,7716136800,34600,34600,34600,34550,194
|
|
20231110,132800,7709424800,34550,34600,34600,34550,328
|
|
20231110,132700,7698077800,34600,34550,34600,34500,354
|
|
20231110,132600,7685852250,34550,34500,34550,34500,208
|
|
20231110,132500,7678666900,34500,34500,34550,34500,81
|
|
20231110,132400,7675872300,34550,34400,34550,34400,4914
|
|
20231110,132300,7506577700,34450,34450,34450,34400,138
|
|
20231110,132200,7501829250,34400,34350,34450,34350,695
|
|
20231110,132100,7477939500,34350,34400,34400,34350,989
|
|
20231110,132000,7443922550,34400,34450,34450,34400,682
|
|
20231110,131900,7420435750,34400,34500,34500,34400,1803
|
|
20231110,131800,7358320200,34500,34450,34500,34450,127
|
|
20231110,131700,7353940700,34500,34450,34500,34450,227
|
|
20231110,131600,7346114550,34500,34500,34500,34450,344
|
|
20231110,131500,7334246950,34500,34500,34500,34500,77
|
|
20231110,131400,7331590450,34500,34500,34500,34450,308
|
|
20231110,131300,7320964700,34500,34500,34500,34500,272
|
|
20231110,131200,7311580700,34500,34500,34500,34450,275
|
|
20231110,131100,7302095000,34550,34500,34550,34500,152
|
|
20231110,131000,7296846750,34500,34500,34550,34500,184
|
|
20231110,130900,7290498650,34550,34500,34550,34500,604
|
|
20231110,130800,7269657650,34550,34550,34550,34500,139
|
|
20231110,130700,7264855400,34550,34500,34550,34500,271
|
|
20231110,130600,7255499000,34500,34550,34550,34500,24
|
|
20231110,130500,7254670050,34550,34550,34600,34550,59
|
|
20231110,130400,7252631450,34550,34500,34550,34450,474
|
|
20231110,130300,7236274500,34500,34500,34500,34500,29
|
|
20231110,130200,7235274000,34500,34450,34500,34450,267
|
|
20231110,130100,7226070700,34450,34450,34450,34400,184
|
|
20231110,130000,7219733900,34500,34450,34500,34450,162
|
|
20231110,125900,7214152450,34500,34500,34500,34450,399
|
|
20231110,125800,7200388250,34500,34600,34600,34450,1055
|
|
20231110,125700,7163963850,34550,34600,34600,34550,761
|
|
20231110,125600,7137637300,34650,34600,34650,34600,27
|
|
20231110,125500,7136703050,34650,34650,34700,34600,145
|
|
20231110,125400,7131677400,34650,34700,34700,34600,436
|
|
20231110,125300,7116572800,34700,34650,34700,34650,531
|
|
20231110,125200,7098159900,34650,34650,34650,34650,318
|
|
20231110,125100,7087141200,34650,34650,34650,34600,147
|
|
20231110,125000,7082054450,34650,34550,34650,34550,457
|
|
20231110,124900,7066231950,34600,34550,34600,34550,254
|
|
20231110,124800,7057451250,34600,34500,34600,34500,701
|
|
20231110,124700,7033237400,34500,34500,34500,34450,1355
|
|
20231110,124600,6986496100,34500,34500,34500,34450,47
|
|
20231110,124500,6984875950,34500,34400,34500,34400,377
|
|
20231110,124400,6971888100,34450,34450,34450,34400,560
|
|
20231110,124300,6952602550,34500,34500,34500,34450,286
|
|
20231110,124200,6942746850,34400,34400,34450,34400,204
|
|
20231110,124100,6935724700,34400,34500,34500,34400,1058
|
|
20231110,124000,6899312050,34450,34500,34500,34450,271
|
|
20231110,123900,6889970550,34500,34500,34500,34400,328
|
|
20231110,123800,6878665550,34450,34500,34500,34400,172
|
|
20231110,123700,6872741200,34500,34400,34500,34400,777
|
|
20231110,123600,6845995200,34400,34450,34450,34400,476
|
|
20231110,123500,6829619250,34450,34400,34450,34400,136
|
|
20231110,123400,6824940350,34450,34400,34450,34400,99
|
|
20231110,123300,6821534550,34400,34350,34400,34350,390
|
|
20231110,123200,6808118850,34350,34350,34400,34350,94
|
|
20231110,123100,6804888850,34400,34400,34400,34350,410
|
|
20231110,123000,6790789150,34400,34400,34400,34350,74
|
|
20231110,122900,6788245300,34350,34400,34450,34350,537
|
|
20231110,122800,6769782150,34400,34450,34450,34400,129
|
|
20231110,122700,6765343100,34450,34450,34450,34400,1148
|
|
20231110,122600,6725796550,34500,34500,34500,34450,164
|
|
20231110,122500,6720145700,34500,34450,34500,34450,268
|
|
20231110,122400,6710910400,34500,34400,34500,34400,158
|
|
20231110,122300,6705466300,34400,34500,34500,34400,358
|
|
20231110,122200,6693135850,34500,34450,34500,34450,551
|
|
20231110,122100,6674134800,34450,34300,34450,34300,2532
|
|
20231110,122000,6587089700,34300,34250,34300,34250,859
|
|
20231110,121900,6557638050,34300,34250,34300,34250,44
|
|
20231110,121800,6556130850,34300,34250,34300,34250,1059
|
|
20231110,121700,6519839300,34250,34300,34300,34250,427
|
|
20231110,121600,6505204600,34300,34300,34350,34300,990
|
|
20231110,121500,6471242000,34300,34350,34350,34300,148
|
|
20231110,121400,6466162900,34350,34300,34350,34300,145
|
|
20231110,121300,6461184400,34350,34300,34350,34300,30
|
|
20231110,121200,6460154150,34350,34350,34350,34300,347
|
|
20231110,121100,6448241150,34300,34300,34350,34300,355
|
|
20231110,121000,6436062550,34300,34350,34350,34300,71
|
|
20231110,120900,6433626700,34350,34300,34350,34300,581
|
|
20231110,120800,6413692100,34300,34300,34300,34300,151
|
|
20231110,120700,6408512800,34300,34350,34350,34300,603
|
|
20231110,120600,6387829600,34350,34300,34350,34300,276
|
|
20231110,120500,6378353700,34300,34350,34350,34300,220
|
|
20231110,120400,6370803650,34350,34350,34400,34350,218
|
|
20231110,120300,6363315250,34400,34350,34400,34350,132
|
|
20231110,120200,6358780950,34300,34250,34400,34250,912
|
|
20231110,120100,6327490000,34250,34250,34300,34250,139
|
|
20231110,120000,6322729200,34250,34300,34350,34250,1659
|
|
20231110,115900,6265844850,34350,34400,34400,34300,1732
|
|
20231110,115800,6206359700,34350,34400,34450,34350,819
|
|
20231110,115700,6178189550,34400,34400,34450,34400,1208
|
|
20231110,115600,6136633450,34400,34400,34400,34400,514
|
|
20231110,115500,6118951850,34400,34400,34450,34400,227
|
|
20231110,115400,6111141450,34400,34500,34500,34400,845
|
|
20231110,115300,6082011150,34500,34450,34500,34450,118
|
|
20231110,115200,6077941950,34400,34400,34500,34350,1016
|
|
20231110,115100,6042998650,34400,34500,34500,34400,310
|
|
20231110,115000,6032319700,34500,34450,34500,34450,250
|
|
20231110,114900,6023697700,34500,34350,34500,34350,606
|
|
20231110,114800,6002836450,34400,34400,34400,34350,897
|
|
20231110,114700,5971985550,34500,34500,34500,34400,296
|
|
20231110,114600,5961790950,34400,34400,34550,34350,971
|
|
20231110,114500,5928354050,34400,34450,34500,34400,219
|
|
20231110,114400,5920816050,34450,34400,34500,34400,739
|
|
20231110,114300,5895387150,34400,34450,34500,34400,359
|
|
20231110,114200,5883025050,34400,34400,34450,34400,877
|
|
20231110,114100,5852853750,34400,34450,34450,34400,176
|
|
20231110,114000,5846793100,34450,34500,34500,34400,791
|
|
20231110,113900,5819542800,34500,34500,34550,34450,747
|
|
20231110,113800,5793773700,34550,34550,34550,34500,148
|
|
20231110,113700,5788666750,34550,34500,34550,34500,104
|
|
20231110,113600,5785075400,34500,34550,34550,34500,302
|
|
20231110,113500,5774646250,34500,34600,34600,34500,780
|
|
20231110,113400,5747706350,34550,34550,34600,34550,191
|
|
20231110,113300,5741106800,34600,34600,34650,34550,222
|
|
20231110,113200,5733427300,34600,34600,34650,34600,128
|
|
20231110,113100,5728998300,34600,34650,34650,34600,198
|
|
20231110,113000,5722147450,34650,34600,34650,34600,346
|
|
20231110,112900,5710168850,34600,34650,34650,34600,128
|
|
20231110,112800,5705739100,34650,34650,34700,34650,335
|
|
20231110,112700,5694131300,34650,34650,34650,34600,191
|
|
20231110,112600,5687521400,34650,34650,34650,34600,428
|
|
20231110,112500,5672694550,34650,34750,34750,34600,65
|
|
20231110,112400,5670443550,34750,34600,34750,34600,602
|
|
20231110,112300,5649585350,34650,34650,34650,34650,56
|
|
20231110,112200,5647644950,34650,34600,34650,34600,217
|
|
20231110,112100,5640133800,34600,34650,34650,34600,830
|
|
20231110,112000,5611384000,34650,34650,34700,34650,75
|
|
20231110,111900,5608783850,34650,34750,34750,34650,393
|
|
20231110,111800,5595149350,34750,34600,34800,34600,1475
|
|
20231110,111700,5543972850,34600,34650,34650,34550,736
|
|
20231110,111600,5518521700,34600,34650,34650,34600,363
|
|
20231110,111500,5505953900,34650,34550,34650,34550,1359
|
|
20231110,111400,5458948650,34600,34550,34600,34500,7397
|
|
20231110,111300,5203622550,34550,34600,34600,34550,99
|
|
20231110,111200,5200199650,34550,34550,34600,34550,321
|
|
20231110,111100,5189103750,34600,34600,34650,34550,641
|
|
20231110,111000,5166929300,34600,34600,34600,34550,265
|
|
20231110,110900,5157764400,34600,34550,34600,34550,433
|
|
20231110,110800,5142802350,34550,34700,34750,34550,6983
|
|
20231110,110700,4900927800,34700,34750,34750,34700,1214
|
|
20231110,110600,4858741900,34750,34800,34800,34750,498
|
|
20231110,110500,4841428650,34800,34800,34800,34800,567
|
|
20231110,110400,4821697050,34800,34800,34800,34750,84
|
|
20231110,110300,4818776650,34800,34800,34800,34750,162
|
|
20231110,110200,4813143100,34800,34800,34800,34800,234
|
|
20231110,110100,4804999900,34800,34800,34850,34750,698
|
|
20231110,110000,4780703350,34800,34750,34800,34750,281
|
|
20231110,105900,4770936400,34700,34800,34800,34700,533
|
|
20231110,105800,4752412150,34800,34800,34800,34750,80
|
|
20231110,105700,4749630700,34750,34700,34750,34700,808
|
|
20231110,105600,4721554500,34750,34750,34750,34700,380
|
|
20231110,105500,4708362650,34700,34800,34800,34700,1661
|
|
20231110,105400,4650630000,34800,34850,34850,34800,433
|
|
20231110,105300,4635558800,34800,34800,34850,34800,712
|
|
20231110,105200,4610766400,34800,34850,34850,34800,59
|
|
20231110,105100,4608712150,34800,34800,34850,34750,408
|
|
20231110,105000,4594512700,34800,34750,34800,34750,152
|
|
20231110,104900,4589228200,34800,34800,34800,34750,214
|
|
20231110,104800,4581786050,34800,34800,34850,34800,438
|
|
20231110,104700,4566543600,34850,34800,34850,34800,166
|
|
20231110,104600,4560765400,34850,34800,34850,34800,790
|
|
20231110,104500,4533245900,34800,34800,34800,34750,299
|
|
20231110,104400,4522842050,34800,34750,34850,34750,771
|
|
20231110,104300,4496025550,34700,34800,34800,34700,2737
|
|
20231110,104200,4400937750,34800,34800,34850,34800,958
|
|
20231110,104100,4367595500,34850,34850,34850,34800,74
|
|
20231110,104000,4365018550,34800,34800,34850,34800,281
|
|
20231110,103900,4355238950,34800,34800,34850,34750,1507
|
|
20231110,103800,4302794250,34750,34850,34850,34750,5424
|
|
20231110,103700,4113977800,34850,34850,34900,34850,851
|
|
20231110,103600,4084318650,34850,34900,34900,34850,236
|
|
20231110,103500,4076084900,34900,34900,34950,34900,942
|
|
20231110,103400,4043208850,34900,34900,34950,34900,332
|
|
20231110,103300,4031619600,34900,34850,34950,34850,808
|
|
20231110,103200,4003426100,34900,34850,34900,34850,825
|
|
20231110,103100,3974652500,34900,34950,34950,34900,1152
|
|
20231110,103000,3934445850,34950,34900,34950,34900,561
|
|
20231110,102900,3914860250,34900,34950,34950,34900,312
|
|
20231110,102800,3903970050,34950,34950,35000,34900,524
|
|
20231110,102700,3885655800,34950,34950,34950,34900,628
|
|
20231110,102600,3863731550,34950,34950,34950,34950,170
|
|
20231110,102500,3857790050,35000,34950,35000,34900,1255
|
|
20231110,102400,3813972700,34950,34900,35000,34900,1206
|
|
20231110,102300,3771830800,34900,34950,34950,34900,2546
|
|
20231110,102200,3682924450,34950,34950,35000,34950,1210
|
|
20231110,102100,3640618000,34900,34950,34950,34900,774
|
|
20231110,102000,3613587850,34950,35000,35050,34900,5856
|
|
20231110,101900,3408699700,35000,35000,35050,35000,1518
|
|
20231110,101800,3355562050,35000,35050,35050,35000,1319
|
|
20231110,101700,3309379100,35000,35050,35050,35000,920
|
|
20231110,101600,3277140000,35050,35050,35100,35050,2347
|
|
20231110,101500,3194875350,35050,35150,35150,35050,1271
|
|
20231110,101400,3150273600,35100,35150,35150,35100,359
|
|
20231110,101300,3137671050,35100,35150,35150,35100,761
|
|
20231110,101200,3110945700,35150,35150,35150,35100,88
|
|
20231110,101100,3107852700,35150,35200,35200,35100,1716
|
|
20231110,101000,3047525700,35200,35200,35250,35150,717
|
|
20231110,100900,3022272500,35150,35200,35200,35150,277
|
|
20231110,100800,3012522250,35200,35200,35200,35200,371
|
|
20231110,100700,2999463050,35200,35250,35250,35200,157
|
|
20231110,100600,2993934700,35200,35250,35250,35150,441
|
|
20231110,100500,2978408200,35250,35200,35250,35200,361
|
|
20231110,100400,2965694150,35250,35200,35250,35200,187
|
|
20231110,100300,2959111100,35200,35150,35200,35150,188
|
|
20231110,100200,2952496900,35200,35200,35200,35150,548
|
|
20231110,100100,2933212400,35150,35100,35150,35100,556
|
|
20231110,100000,2913671550,35100,35200,35200,35100,1377
|
|
20231110,095900,2865269000,35200,35250,35250,35200,478
|
|
20231110,095800,2848443200,35250,35300,35300,35250,671
|
|
20231110,095700,2824788650,35300,35250,35300,35250,77
|
|
20231110,095600,2822073950,35250,35250,35300,35250,177
|
|
20231110,095500,2815829150,35250,35200,35250,35150,702
|
|
20231110,095400,2791101700,35200,35250,35250,35200,502
|
|
20231110,095300,2773430700,35200,35150,35250,35150,191
|
|
20231110,095200,2766707550,35250,35100,35250,35100,1410
|
|
20231110,095100,2717171600,35100,35100,35100,35050,513
|
|
20231110,095000,2699173850,35100,35100,35100,35050,1053
|
|
20231110,094900,2662255100,35050,35150,35150,35050,1019
|
|
20231110,094800,2626488700,35150,35150,35200,35100,474
|
|
20231110,094700,2609827950,35150,35200,35250,35150,195
|
|
20231110,094600,2602965600,35250,35100,35250,35100,170
|
|
20231110,094500,2596989800,35100,35150,35200,35100,895
|
|
20231110,094400,2565533300,35200,35200,35250,35200,432
|
|
20231110,094300,2550326800,35200,35100,35200,35050,1324
|
|
20231110,094200,2503813150,35050,35100,35150,35050,472
|
|
20231110,094100,2487246450,35100,35100,35150,35050,1149
|
|
20231110,094000,2446917250,35050,35100,35100,35050,340
|
|
20231110,093900,2434987500,35100,35100,35100,35050,267
|
|
20231110,093800,2425621600,35100,35100,35100,35050,2056
|
|
20231110,093700,2353553250,35050,35200,35250,35050,632
|
|
20231110,093600,2331341850,35100,35200,35250,35050,5724
|
|
20231110,093500,2130270700,35200,35200,35250,35200,390
|
|
20231110,093400,2116541900,35200,35200,35200,35150,589
|
|
20231110,093300,2095814050,35200,35250,35300,35150,1891
|
|
20231110,093200,2029241950,35300,35200,35300,35200,548
|
|
20231110,093100,2009923600,35250,35200,35250,35200,902
|
|
20231110,093000,1978167000,35250,35350,35350,35200,2677
|
|
20231110,092900,1883781800,35350,35450,35450,35300,204
|
|
20231110,092800,1876558650,35450,35300,35450,35300,157
|
|
20231110,092700,1871005850,35400,35300,35400,35250,599
|
|
20231110,092600,1849856000,35300,35350,35350,35300,473
|
|
20231110,092500,1833153550,35300,35400,35450,35300,463
|
|
20231110,092400,1816771200,35400,35300,35400,35300,169
|
|
20231110,092300,1810803800,35300,35300,35400,35250,642
|
|
20231110,092200,1788115600,35250,35250,35350,35250,1559
|
|
20231110,092100,1733104950,35250,35300,35300,35250,270
|
|
20231110,092000,1723584750,35300,35250,35300,35200,1036
|
|
20231110,091900,1687079450,35250,35250,35300,35200,560
|
|
20231110,091800,1667342600,35300,35450,35450,35300,1887
|
|
20231110,091700,1600636500,35450,35500,35550,35400,569
|
|
20231110,091600,1580460500,35550,35500,35550,35450,373
|
|
20231110,091500,1567225200,35500,35450,35500,35400,1033
|
|
20231110,091400,1530576400,35500,35500,35550,35450,774
|
|
20231110,091300,1503099850,35500,35250,35500,35250,676
|
|
20231110,091200,1479162000,35250,35400,35450,35250,1719
|
|
20231110,091100,1418377800,35450,35450,35500,35400,750
|
|
20231110,091000,1391801950,35450,35250,35500,35250,1289
|
|
20231110,090900,1346147050,35200,35200,35250,35100,2465
|
|
20231110,090800,1259519050,35200,35250,35300,35150,2886
|
|
20231110,090700,1157956500,35250,35400,35400,35250,4413
|
|
20231110,090600,1002073850,35400,35350,35400,35300,1183
|
|
20231110,090500,960294050,35350,35150,35400,35150,3043
|
|
20231110,090400,853090450,35200,35200,35250,35150,3702
|
|
20231110,090300,722921000,35250,35300,35350,35200,4444
|
|
20231110,090200,566212600,35250,35200,35400,35200,2311
|
|
20231110,090100,484668200,35250,35550,35550,35150,5730
|
|
20231110,090000,281950100,35600,35600,35800,35550,7919
|