587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184400,7193041450,33800,33800,33800,33800,11088
|
|
20231113,184300,7193041450,33800,33800,33800,33800,0
|
|
20231113,184200,7193041450,33800,33800,33800,33800,0
|
|
20231113,184100,7193041450,33800,33800,33800,33800,0
|
|
20231113,184000,7193041450,33800,33800,33800,33800,0
|
|
20231113,183900,7193041450,33800,33800,33800,33800,0
|
|
20231113,183800,7193041450,33800,33800,33800,33800,0
|
|
20231113,183700,7193041450,33800,33800,33800,33800,0
|
|
20231113,183600,7193041450,33800,33800,33800,33800,0
|
|
20231113,183500,7193041450,33800,33800,33800,33800,0
|
|
20231113,183400,7193041450,33800,33800,33800,33800,0
|
|
20231113,183300,7193041450,33800,33800,33800,33800,0
|
|
20231113,183200,7193041450,33800,33800,33800,33800,0
|
|
20231113,183100,7193041450,33800,33800,33800,33800,0
|
|
20231113,183000,7193041450,33800,33800,33800,33800,0
|
|
20231113,182900,7193041450,33800,33800,33800,33800,0
|
|
20231113,182800,7193041450,33800,33800,33800,33800,0
|
|
20231113,182700,7193041450,33800,33800,33800,33800,0
|
|
20231113,182600,7193041450,33800,33800,33800,33800,0
|
|
20231113,182500,7193041450,33800,33800,33800,33800,0
|
|
20231113,182400,7193041450,33800,33800,33800,33800,0
|
|
20231113,182300,7193041450,33800,33800,33800,33800,0
|
|
20231113,182200,7193041450,33800,33800,33800,33800,0
|
|
20231113,182100,7193041450,33800,33800,33800,33800,0
|
|
20231113,182000,7193041450,33800,33800,33800,33800,0
|
|
20231113,181900,7193041450,33800,33800,33800,33800,0
|
|
20231113,181800,7193041450,33800,33800,33800,33800,0
|
|
20231113,181700,7193041450,33800,33800,33800,33800,0
|
|
20231113,181600,7193041450,33800,33800,33800,33800,0
|
|
20231113,181500,7193041450,33800,33800,33800,33800,0
|
|
20231113,181400,7193041450,33800,33800,33800,33800,11088
|
|
20231113,181300,7193041450,33800,33800,33800,33800,0
|
|
20231113,181200,7193041450,33800,33800,33800,33800,0
|
|
20231113,181100,7193041450,33800,33800,33800,33800,0
|
|
20231113,181000,7193041450,33800,33800,33800,33800,0
|
|
20231113,180900,7193041450,33800,33800,33800,33800,0
|
|
20231113,180800,7193041450,33800,33800,33800,33800,0
|
|
20231113,180700,7193041450,33800,33800,33800,33800,0
|
|
20231113,180600,7193041450,33800,33800,33800,33800,0
|
|
20231113,180500,7193041450,33800,33800,33800,33800,0
|
|
20231113,180400,7193041450,33800,33800,33800,33800,0
|
|
20231113,180300,7193041450,33800,33800,33800,33800,0
|
|
20231113,180200,7193041450,33800,33800,33800,33800,0
|
|
20231113,180100,7193041450,33800,33800,33800,33800,0
|
|
20231113,180000,7193041450,33800,33800,33800,33800,0
|
|
20231113,175900,7193041450,33800,33800,33800,33800,0
|
|
20231113,175800,7193041450,33800,33800,33800,33800,0
|
|
20231113,175700,7193041450,33800,33800,33800,33800,0
|
|
20231113,175600,7193041450,33800,33800,33800,33800,0
|
|
20231113,175500,7193041450,33800,33800,33800,33800,0
|
|
20231113,175400,7193041450,33800,33800,33800,33800,0
|
|
20231113,175300,7193041450,33800,33800,33800,33800,0
|
|
20231113,175200,7193041450,33800,33800,33800,33800,0
|
|
20231113,175100,7193041450,33800,33800,33800,33800,0
|
|
20231113,175000,7193041450,33800,33800,33800,33800,0
|
|
20231113,174900,7193041450,33800,33800,33800,33800,0
|
|
20231113,174800,7193041450,33800,33800,33800,33800,0
|
|
20231113,174700,7193041450,33800,33800,33800,33800,0
|
|
20231113,174600,7193041450,33800,33800,33800,33800,0
|
|
20231113,174500,7193041450,33800,33800,33800,33800,0
|
|
20231113,174400,7193041450,33800,33800,33800,33800,11088
|
|
20231113,174300,7193041450,33800,33800,33800,33800,0
|
|
20231113,174200,7193041450,33800,33800,33800,33800,0
|
|
20231113,174100,7193041450,33800,33800,33800,33800,0
|
|
20231113,174000,7193041450,33800,33800,33800,33800,0
|
|
20231113,173900,7193041450,33800,33800,33800,33800,0
|
|
20231113,173800,7193041450,33800,33800,33800,33800,0
|
|
20231113,173700,7193041450,33800,33800,33800,33800,0
|
|
20231113,173600,7193041450,33800,33800,33800,33800,0
|
|
20231113,173500,7193041450,33800,33800,33800,33800,0
|
|
20231113,173400,7193041450,33800,33800,33800,33800,0
|
|
20231113,173300,7193041450,33800,33800,33800,33800,0
|
|
20231113,173200,7193041450,33800,33800,33800,33800,0
|
|
20231113,173100,7193041450,33800,33800,33800,33800,0
|
|
20231113,173000,7193041450,33800,33800,33800,33800,0
|
|
20231113,172900,7193041450,33800,33800,33800,33800,0
|
|
20231113,172800,7193041450,33800,33800,33800,33800,0
|
|
20231113,172700,7193041450,33800,33800,33800,33800,0
|
|
20231113,172600,7193041450,33800,33800,33800,33800,0
|
|
20231113,172500,7193041450,33800,33800,33800,33800,0
|
|
20231113,172400,7193041450,33800,33800,33800,33800,0
|
|
20231113,172300,7193041450,33800,33800,33800,33800,0
|
|
20231113,172200,7193041450,33800,33800,33800,33800,0
|
|
20231113,172100,7193041450,33800,33800,33800,33800,0
|
|
20231113,172000,7193041450,33800,33800,33800,33800,0
|
|
20231113,171900,7193041450,33800,33800,33800,33800,0
|
|
20231113,171800,7193041450,33800,33800,33800,33800,0
|
|
20231113,171700,7193041450,33800,33800,33800,33800,0
|
|
20231113,171600,7193041450,33800,33800,33800,33800,0
|
|
20231113,171500,7193041450,33800,33800,33800,33800,0
|
|
20231113,171400,7193041450,33800,33800,33800,33800,11088
|
|
20231113,171300,7193041450,33800,33800,33800,33800,0
|
|
20231113,171200,7193041450,33800,33800,33800,33800,0
|
|
20231113,171100,7193041450,33800,33800,33800,33800,0
|
|
20231113,171000,7193041450,33800,33800,33800,33800,0
|
|
20231113,170900,7193041450,33800,33800,33800,33800,0
|
|
20231113,170800,7193041450,33800,33800,33800,33800,0
|
|
20231113,170700,7193041450,33800,33800,33800,33800,0
|
|
20231113,170600,7193041450,33800,33800,33800,33800,0
|
|
20231113,170500,7193041450,33800,33800,33800,33800,0
|
|
20231113,170400,7193041450,33800,33800,33800,33800,0
|
|
20231113,170300,7193041450,33800,33800,33800,33800,0
|
|
20231113,170200,7193041450,33800,33800,33800,33800,0
|
|
20231113,170100,7193041450,33800,33800,33800,33800,0
|
|
20231113,170000,7193041450,33800,33800,33800,33800,0
|
|
20231113,165900,7193041450,33800,33800,33800,33800,0
|
|
20231113,165800,7193041450,33800,33800,33800,33800,0
|
|
20231113,165700,7193041450,33800,33800,33800,33800,0
|
|
20231113,165600,7193041450,33800,33800,33800,33800,0
|
|
20231113,165500,7193041450,33800,33800,33800,33800,0
|
|
20231113,165400,7193041450,33800,33800,33800,33800,0
|
|
20231113,165300,7193041450,33800,33800,33800,33800,0
|
|
20231113,165200,7193041450,33800,33800,33800,33800,0
|
|
20231113,165100,7193041450,33800,33800,33800,33800,0
|
|
20231113,165000,7193041450,33800,33800,33800,33800,0
|
|
20231113,164900,7193041450,33800,33800,33800,33800,0
|
|
20231113,164800,7193041450,33800,33800,33800,33800,0
|
|
20231113,164700,7193041450,33800,33800,33800,33800,0
|
|
20231113,164600,7193041450,33800,33800,33800,33800,0
|
|
20231113,164500,7193041450,33800,33800,33800,33800,0
|
|
20231113,164400,7193041450,33800,33800,33800,33800,11088
|
|
20231113,164300,7193041450,33800,33800,33800,33800,0
|
|
20231113,164200,7193041450,33800,33800,33800,33800,0
|
|
20231113,164100,7193041450,33800,33800,33800,33800,0
|
|
20231113,164000,7193041450,33800,33800,33800,33800,0
|
|
20231113,163900,7193041450,33800,33800,33800,33800,0
|
|
20231113,163800,7193041450,33800,33800,33800,33800,0
|
|
20231113,163700,7193041450,33800,33800,33800,33800,0
|
|
20231113,163600,7193041450,33800,33800,33800,33800,0
|
|
20231113,163500,7193041450,33800,33800,33800,33800,0
|
|
20231113,163400,7193041450,33800,33800,33800,33800,0
|
|
20231113,163300,7193041450,33800,33800,33800,33800,0
|
|
20231113,163200,7193041450,33800,33800,33800,33800,0
|
|
20231113,163100,7193041450,33800,33800,33800,33800,0
|
|
20231113,163000,7193041450,33800,33800,33800,33800,0
|
|
20231113,162900,7193041450,33800,33800,33800,33800,0
|
|
20231113,162800,7193041450,33800,33800,33800,33800,0
|
|
20231113,162700,7193041450,33800,33800,33800,33800,0
|
|
20231113,162600,7193041450,33800,33800,33800,33800,0
|
|
20231113,162500,7193041450,33800,33800,33800,33800,0
|
|
20231113,162400,7193041450,33800,33800,33800,33800,0
|
|
20231113,162300,7193041450,33800,33800,33800,33800,0
|
|
20231113,162200,7193041450,33800,33800,33800,33800,0
|
|
20231113,162100,7193041450,33800,33800,33800,33800,0
|
|
20231113,162000,7193041450,33800,33800,33800,33800,0
|
|
20231113,161900,7193041450,33800,33800,33800,33800,0
|
|
20231113,161800,7193041450,33800,33800,33800,33800,0
|
|
20231113,161700,7193041450,33800,33800,33800,33800,0
|
|
20231113,161600,7193041450,33800,33800,33800,33800,0
|
|
20231113,161500,7193041450,33800,33800,33800,33800,0
|
|
20231113,161400,7193041450,33800,33800,33800,33800,11088
|
|
20231113,161300,7193041450,33800,33800,33800,33800,0
|
|
20231113,161200,7193041450,33800,33800,33800,33800,0
|
|
20231113,161100,7193041450,33800,33800,33800,33800,0
|
|
20231113,161000,7193041450,33800,33800,33800,33800,0
|
|
20231113,160900,7193041450,33800,33800,33800,33800,0
|
|
20231113,160800,7193041450,33800,33800,33800,33800,0
|
|
20231113,160700,7193041450,33800,33800,33800,33800,0
|
|
20231113,160600,7193041450,33800,33800,33800,33800,0
|
|
20231113,160500,7193041450,33800,33800,33800,33800,0
|
|
20231113,160400,7193041450,33800,33800,33800,33800,0
|
|
20231113,160300,7193041450,33800,33800,33800,33800,0
|
|
20231113,160200,7193041450,33800,33800,33800,33800,0
|
|
20231113,160100,7193041450,33800,33800,33800,33800,0
|
|
20231113,160000,7193041450,33800,33800,33800,33800,0
|
|
20231113,155900,7193041450,33800,33800,33800,33800,0
|
|
20231113,155800,7193041450,33800,33800,33800,33800,0
|
|
20231113,155700,7193041450,33800,33800,33800,33800,0
|
|
20231113,155600,7193041450,33800,33800,33800,33800,0
|
|
20231113,155500,7193041450,33800,33800,33800,33800,0
|
|
20231113,155400,7193041450,33800,33800,33800,33800,0
|
|
20231113,155300,7193041450,33800,33800,33800,33800,0
|
|
20231113,155200,7193041450,33800,33800,33800,33800,0
|
|
20231113,155100,7193041450,33800,33800,33800,33800,0
|
|
20231113,155000,7193041450,33800,33800,33800,33800,0
|
|
20231113,154900,7193041450,33800,33800,33800,33800,0
|
|
20231113,154800,7193041450,33800,33800,33800,33800,0
|
|
20231113,154700,7193041450,33800,33800,33800,33800,0
|
|
20231113,154600,7193041450,33800,33800,33800,33800,0
|
|
20231113,154500,7193041450,33800,33800,33800,33800,0
|
|
20231113,154400,7193041450,33800,33800,33800,33800,11088
|
|
20231113,154300,7193041450,33800,33800,33800,33800,0
|
|
20231113,154200,7193041450,33800,33800,33800,33800,0
|
|
20231113,154100,7193041450,33800,33800,33800,33800,0
|
|
20231113,154000,7193041450,33800,33800,33800,33800,0
|
|
20231113,153900,7193041450,33800,33800,33800,33800,0
|
|
20231113,153800,7193041450,33800,33800,33800,33800,0
|
|
20231113,153700,7193041450,33800,33800,33800,33800,0
|
|
20231113,153600,7193041450,33800,33800,33800,33800,0
|
|
20231113,153500,7193041450,33800,33800,33800,33800,0
|
|
20231113,153400,7193041450,33800,33800,33800,33800,0
|
|
20231113,153300,7193041450,33800,33800,33800,33800,0
|
|
20231113,153200,7193041450,33800,33800,33800,33800,0
|
|
20231113,153100,7193041450,33800,33800,33800,33800,0
|
|
20231113,153000,7193041450,33800,33800,33800,33800,11088
|
|
20231113,152900,6818267050,33950,33950,33950,33950,0
|
|
20231113,152800,6818267050,33950,33950,33950,33950,0
|
|
20231113,152700,6818267050,33950,33950,33950,33950,0
|
|
20231113,152600,6818267050,33950,33950,33950,33950,0
|
|
20231113,152500,6818267050,33950,33950,33950,33950,0
|
|
20231113,152400,6818267050,33950,33950,33950,33950,0
|
|
20231113,152300,6818267050,33950,33950,33950,33950,0
|
|
20231113,152200,6818267050,33950,33950,33950,33950,0
|
|
20231113,152100,6818267050,33950,33950,33950,33950,0
|
|
20231113,152000,6818267050,33950,33950,33950,33950,0
|
|
20231113,151900,6818267050,33950,33900,33950,33850,1333
|
|
20231113,151800,6773040050,33950,33900,33950,33850,550
|
|
20231113,151700,6754391050,33900,33900,33950,33850,293
|
|
20231113,151600,6744458300,33900,33950,33950,33850,192
|
|
20231113,151500,6737949250,33950,33900,33950,33900,207
|
|
20231113,151400,6730928950,33950,33900,33950,33850,360
|
|
20231113,151300,6718726950,33950,33850,33950,33800,1336
|
|
20231113,151200,6673457300,33900,33850,33900,33800,468
|
|
20231113,151100,6657615250,33850,33900,33900,33850,1012
|
|
20231113,151000,6623352800,33850,33900,33900,33850,853
|
|
20231113,150900,6594473850,33900,33900,33900,33850,249
|
|
20231113,150800,6586039200,33900,33900,33900,33850,266
|
|
20231113,150700,6577024200,33900,33900,33950,33850,929
|
|
20231113,150600,6545531150,33900,33900,33900,33850,471
|
|
20231113,150500,6529578050,33850,33900,33900,33850,128
|
|
20231113,150400,6525239350,33900,33900,33950,33850,274
|
|
20231113,150300,6515951850,33900,33850,33900,33850,288
|
|
20231113,150200,6506196450,33900,33950,34000,33850,3117
|
|
20231113,150100,6400485700,33950,34000,34000,33950,228
|
|
20231113,150000,6392745000,34000,33950,34000,33950,269
|
|
20231113,145900,6383610300,33950,34050,34050,33950,340
|
|
20231113,145800,6372050400,34000,34000,34050,34000,210
|
|
20231113,145700,6364910100,34050,34000,34050,34000,119
|
|
20231113,145600,6360863700,34000,34000,34050,34000,771
|
|
20231113,145500,6334649650,34000,34050,34100,34000,149
|
|
20231113,145400,6329575550,34050,34050,34100,34000,605
|
|
20231113,145300,6308976750,34050,34000,34050,33950,477
|
|
20231113,145200,6292766100,34000,34000,34050,33950,533
|
|
20231113,145100,6274645300,34050,34000,34050,34000,443
|
|
20231113,145000,6259582050,34050,34000,34050,34000,86
|
|
20231113,144900,6256653850,34000,34100,34100,33950,1817
|
|
20231113,144800,6194863650,34050,34050,34100,34050,445
|
|
20231113,144700,6179705900,34150,34050,34150,34000,778
|
|
20231113,144600,6153210550,34000,34050,34050,34000,116
|
|
20231113,144500,6149266450,34050,34000,34050,34000,51
|
|
20231113,144400,6147532250,34000,34000,34050,34000,107
|
|
20231113,144300,6143894200,34050,34000,34050,34000,193
|
|
20231113,144200,6137330750,34000,34050,34050,34000,715
|
|
20231113,144100,6113011050,34100,34150,34150,34050,374
|
|
20231113,144000,6100267750,34150,34100,34150,34100,785
|
|
20231113,143900,6073470600,34150,34100,34150,34100,52
|
|
20231113,143800,6071696150,34150,34100,34150,34100,14
|
|
20231113,143700,6071218550,34100,34200,34200,34100,192
|
|
20231113,143600,6064661850,34200,34200,34200,34150,69
|
|
20231113,143500,6062302150,34200,34150,34200,34150,105
|
|
20231113,143400,6058711250,34150,34250,34250,34150,304
|
|
20231113,143300,6048327450,34250,34250,34250,34200,210
|
|
20231113,143200,6041140200,34200,34200,34250,34200,12
|
|
20231113,143100,6040729700,34200,34250,34250,34200,142
|
|
20231113,143000,6035866500,34250,34250,34300,34250,26
|
|
20231113,142900,6034975900,34250,34300,34350,34250,609
|
|
20231113,142800,6014087050,34300,34350,34400,34300,88
|
|
20231113,142700,6011064150,34350,34300,34350,34300,1042
|
|
20231113,142600,5975288250,34350,34300,34350,34300,188
|
|
20231113,142500,5968836050,34300,34250,34350,34250,335
|
|
20231113,142400,5957343000,34300,34250,34300,34200,70
|
|
20231113,142300,5954943150,34200,34050,34250,34050,1159
|
|
20231113,142200,5915250250,34050,34200,34250,34050,502
|
|
20231113,142100,5898103550,34200,34200,34200,34000,137
|
|
20231113,142000,5893420750,34050,34250,34250,34000,2226
|
|
20231113,141900,5817638550,34200,34200,34250,34200,216
|
|
20231113,141800,5810251200,34200,34100,34200,34100,719
|
|
20231113,141700,5785668200,34100,34150,34150,34100,16
|
|
20231113,141600,5785122050,34100,34050,34150,34050,584
|
|
20231113,141500,5765211500,34050,34000,34100,34000,262
|
|
20231113,141400,5756288350,34050,34000,34050,34000,50
|
|
20231113,141300,5754586400,34000,34000,34050,34000,1791
|
|
20231113,141200,5693692250,34000,34000,34050,34000,8
|
|
20231113,141100,5693420200,34000,34000,34050,34000,48
|
|
20231113,141000,5691788000,34050,34050,34050,34000,24
|
|
20231113,140900,5690971700,34000,34050,34100,34000,1324
|
|
20231113,140800,5645889650,34050,34050,34100,34050,17
|
|
20231113,140700,5645310550,34100,34050,34100,34050,67
|
|
20231113,140600,5643028050,34050,34050,34100,34050,629
|
|
20231113,140500,5621584650,34100,34100,34100,34050,698
|
|
20231113,140400,5597798150,34050,34050,34100,34050,363
|
|
20231113,140300,5585422900,34050,34050,34100,34050,13
|
|
20231113,140200,5584979850,34050,34050,34100,34000,569
|
|
20231113,140100,5565605400,34000,34100,34100,34000,389
|
|
20231113,140000,5552359750,34050,34050,34100,34050,38
|
|
20231113,135900,5551065700,34050,34050,34050,34000,614
|
|
20231113,135800,5530159150,34100,34050,34100,34050,207
|
|
20231113,135700,5523110450,34050,34050,34100,34050,164
|
|
20231113,135600,5517525500,34100,34100,34100,34050,73
|
|
20231113,135500,5515039600,34050,34050,34100,34050,203
|
|
20231113,135400,5508127400,34050,34050,34100,34050,331
|
|
20231113,135300,5496856550,34050,34050,34100,34050,13
|
|
20231113,135200,5496413550,34050,34050,34050,34050,73
|
|
20231113,135100,5493927900,34050,34050,34100,34050,355
|
|
20231113,135000,5481838250,34050,34050,34100,34050,60
|
|
20231113,134900,5479794950,34050,34050,34100,34050,163
|
|
20231113,134800,5474244600,34050,34100,34100,34050,16
|
|
20231113,134700,5473699550,34050,34050,34100,34050,15
|
|
20231113,134600,5473188600,34050,34050,34100,34050,114
|
|
20231113,134500,5469306850,34100,34050,34100,34050,8
|
|
20231113,134400,5469034400,34100,34100,34100,34050,30
|
|
20231113,134300,5468012700,34050,34050,34100,34050,71
|
|
20231113,134200,5465594950,34050,34050,34050,34050,11
|
|
20231113,134100,5465220400,34100,34050,34100,34050,111
|
|
20231113,134000,5461440650,34050,34050,34100,34050,583
|
|
20231113,133900,5441589350,34050,34100,34100,34050,46
|
|
20231113,133800,5440022050,34100,34100,34100,34100,39
|
|
20231113,133700,5438692150,34050,34100,34150,34050,16
|
|
20231113,133600,5438146650,34100,34100,34150,34100,82
|
|
20231113,133500,5435347200,34100,34050,34100,34050,27
|
|
20231113,133400,5434427450,34150,34150,34150,34050,313
|
|
20231113,133300,5423754000,34150,34100,34150,34100,8
|
|
20231113,133200,5423481100,34150,34100,34150,34100,7
|
|
20231113,133100,5423242250,34100,34050,34100,34050,103
|
|
20231113,133000,5419730350,34050,34100,34100,34050,105
|
|
20231113,132900,5416150550,34100,34100,34150,34050,207
|
|
20231113,132800,5409091750,34100,34100,34150,34100,519
|
|
20231113,132700,5391389350,34150,34150,34150,34100,90
|
|
20231113,132600,5388318700,34100,34150,34150,34100,191
|
|
20231113,132500,5381803900,34100,34150,34150,34100,209
|
|
20231113,132400,5374667000,34150,34200,34200,34150,52
|
|
20231113,132300,5372890550,34150,34150,34200,34150,113
|
|
20231113,132200,5369026300,34150,34150,34200,34150,64
|
|
20231113,132100,5366838400,34150,34200,34200,34150,116
|
|
20231113,132000,5362876350,34200,34200,34250,34150,506
|
|
20231113,131900,5345571050,34250,34200,34250,34200,108
|
|
20231113,131800,5341873600,34200,34200,34250,34200,161
|
|
20231113,131700,5336360450,34200,34250,34300,34200,342
|
|
20231113,131600,5324656800,34250,34250,34250,34200,158
|
|
20231113,131500,5319250350,34250,34150,34250,34150,191
|
|
20231113,131400,5312715650,34200,34100,34200,34100,47
|
|
20231113,131300,5311109700,34100,34150,34150,34100,114
|
|
20231113,131200,5307217700,34150,34100,34200,34100,57
|
|
20231113,131100,5305268850,34100,34200,34200,34100,114
|
|
20231113,131000,5301375750,34150,34150,34200,34150,156
|
|
20231113,130900,5296048000,34150,34150,34200,34150,98
|
|
20231113,130800,5292701150,34200,34200,34200,34150,28
|
|
20231113,130700,5291744450,34200,34200,34200,34200,1
|
|
20231113,130600,5291710250,34200,34150,34200,34150,28
|
|
20231113,130500,5290752700,34150,34150,34200,34150,79
|
|
20231113,130400,5288053450,34150,34150,34150,34100,395
|
|
20231113,130300,5274569050,34150,34200,34200,34100,609
|
|
20231113,130200,5253773950,34200,34200,34200,34200,15
|
|
20231113,130100,5253260950,34200,34200,34250,34200,82
|
|
20231113,130000,5250456500,34250,34150,34250,34150,66
|
|
20231113,125900,5248199550,34200,34200,34200,34150,25
|
|
20231113,125800,5247345450,34200,34250,34300,34200,254
|
|
20231113,125700,5238653800,34300,34300,34300,34300,111
|
|
20231113,125600,5234846500,34300,34350,34350,34300,201
|
|
20231113,125500,5227952050,34300,34300,34350,34300,148
|
|
20231113,125400,5222868450,34350,34350,34350,34350,272
|
|
20231113,125300,5213525250,34350,34450,34450,34350,78
|
|
20231113,125200,5210843450,34500,34400,34500,34400,141
|
|
20231113,125100,5205992750,34500,34500,34500,34400,1127
|
|
20231113,125000,5167198900,34500,34500,34500,34450,6
|
|
20231113,124900,5166991950,34500,34550,34550,34450,143
|
|
20231113,124800,5162063250,34500,34500,34500,34500,76
|
|
20231113,124700,5159441250,34500,34450,34500,34450,60
|
|
20231113,124600,5157373950,34450,34450,34450,34400,77
|
|
20231113,124500,5154724300,34450,34450,34450,34450,4
|
|
20231113,124400,5154586500,34450,34500,34500,34450,85
|
|
20231113,124300,5151658150,34500,34450,34600,34400,564
|
|
20231113,124200,5132191900,34500,34500,34500,34500,48
|
|
20231113,124100,5130535900,34550,34400,34550,34400,974
|
|
20231113,124000,5096984650,34400,34450,34450,34400,153
|
|
20231113,123900,5091713950,34550,34500,34550,34500,178
|
|
20231113,123800,5085566450,34550,34550,34550,34400,761
|
|
20231113,123700,5059331900,34550,34550,34550,34500,2210
|
|
20231113,123600,4983006450,34550,34500,34550,34450,858
|
|
20231113,123500,4953397550,34500,34350,34500,34350,641
|
|
20231113,123400,4931342550,34350,34300,34350,34300,341
|
|
20231113,123300,4919646100,34300,34300,34300,34300,31
|
|
20231113,123200,4918582800,34300,34300,34300,34300,49
|
|
20231113,123100,4916902100,34300,34250,34300,34200,500
|
|
20231113,123000,4899767850,34200,34200,34200,34200,283
|
|
20231113,122900,4890089250,34200,34200,34250,34200,401
|
|
20231113,122800,4876370200,34250,34250,34250,34200,429
|
|
20231113,122700,4861678300,34250,34250,34300,34200,818
|
|
20231113,122600,4833655900,34250,34250,34250,34250,174
|
|
20231113,122500,4827696400,34250,34150,34250,34150,1081
|
|
20231113,122400,4790768300,34150,34100,34150,34100,150
|
|
20231113,122300,4785652600,34100,34150,34150,34100,360
|
|
20231113,122200,4773360600,34150,34150,34150,34100,50
|
|
20231113,122100,4771655400,34050,34050,34100,34050,557
|
|
20231113,122000,4752665250,34100,34050,34100,34050,4
|
|
20231113,121900,4752528900,34100,34050,34100,34050,325
|
|
20231113,121800,4741461900,34050,34000,34100,34000,1609
|
|
20231113,121700,4686674850,34000,33950,34000,33950,73
|
|
20231113,121600,4684196350,33950,34000,34000,33950,323
|
|
20231113,121500,4673214450,34000,34000,34050,34000,226
|
|
20231113,121400,4665530400,34000,34000,34000,34000,115
|
|
20231113,121300,4661620400,33950,33900,33950,33850,329
|
|
20231113,121200,4650464900,33900,33900,33900,33850,63
|
|
20231113,121100,4648331700,33900,33900,33900,33850,215
|
|
20231113,121000,4641053200,33900,33950,33950,33850,645
|
|
20231113,120900,4619180750,33950,33950,34000,33900,1035
|
|
20231113,120800,4584045300,34000,34050,34050,33950,1507
|
|
20231113,120700,4532808000,34050,34100,34100,34000,2184
|
|
20231113,120600,4458471650,34100,34100,34100,34100,2
|
|
20231113,120500,4458403450,34100,34100,34100,34050,17
|
|
20231113,120400,4457823850,34100,34100,34100,34100,157
|
|
20231113,120300,4452470150,34050,34100,34100,34050,583
|
|
20231113,120200,4432618800,34100,34150,34150,34050,197
|
|
20231113,120100,4425901100,34100,34150,34150,34100,38
|
|
20231113,120000,4424605200,34150,34150,34200,34100,421
|
|
20231113,115900,4410234950,34150,34150,34150,34100,79
|
|
20231113,115800,4407539850,34150,34100,34150,34100,109
|
|
20231113,115700,4403817550,34150,34100,34150,34100,12
|
|
20231113,115600,4403408300,34100,34150,34150,34100,168
|
|
20231113,115500,4397678750,34100,34100,34150,34100,69
|
|
20231113,115400,4395325500,34150,34150,34150,34100,88
|
|
20231113,115300,4392323400,34100,34150,34150,34100,221
|
|
20231113,115200,4384781000,34200,34200,34250,34200,1751
|
|
20231113,115100,4324889800,34200,34200,34200,34150,27
|
|
20231113,115000,4323967600,34150,34150,34200,34150,159
|
|
20231113,114900,4318536000,34200,34150,34200,34150,46
|
|
20231113,114800,4316965050,34150,34150,34200,34150,192
|
|
20231113,114700,4310407900,34200,34200,34200,34150,88
|
|
20231113,114600,4307402550,34150,34150,34150,34100,1492
|
|
20231113,114500,4256451000,34200,34150,34200,34150,639
|
|
20231113,114400,4234627100,34150,34100,34150,34100,9
|
|
20231113,114300,4234320100,34150,34100,34150,34100,92
|
|
20231113,114200,4231179700,34150,34150,34150,34100,67
|
|
20231113,114100,4228894150,34100,34150,34200,34100,25
|
|
20231113,114000,4228040500,34150,34150,34200,34150,356
|
|
20231113,113900,4215882300,34150,34200,34200,34150,43
|
|
20231113,113800,4214413700,34200,34250,34250,34200,91
|
|
20231113,113700,4211299900,34250,34250,34300,34250,30
|
|
20231113,113600,4210272100,34300,34250,34300,34250,6
|
|
20231113,113500,4210066550,34250,34250,34300,34250,28
|
|
20231113,113400,4209107350,34300,34200,34300,34200,309
|
|
20231113,113300,4198527950,34200,34200,34200,34150,123
|
|
20231113,113200,4194321400,34150,34200,34250,34150,378
|
|
20231113,113100,4181393900,34250,34250,34250,34200,318
|
|
20231113,113000,4170517400,34200,34250,34250,34200,206
|
|
20231113,112900,4163470450,34250,34200,34250,34200,198
|
|
20231113,112800,4156692500,34250,34250,34250,34200,17
|
|
20231113,112700,4156110350,34200,34200,34250,34200,101
|
|
20231113,112600,4152654350,34250,34250,34250,34200,455
|
|
20231113,112500,4137090650,34250,34200,34250,34200,124
|
|
20231113,112400,4132846800,34250,34200,34250,34200,11
|
|
20231113,112300,4132470200,34250,34200,34250,34200,61
|
|
20231113,112200,4130381350,34250,34200,34250,34150,718
|
|
20231113,112100,4105795250,34250,34200,34250,34150,213
|
|
20231113,112000,4098506000,34200,34150,34200,34150,3
|
|
20231113,111900,4098403500,34200,34250,34250,34150,160
|
|
20231113,111800,4092932150,34250,34250,34250,34200,142
|
|
20231113,111700,4088070550,34250,34250,34250,34200,7
|
|
20231113,111600,4087830900,34250,34250,34250,34250,107
|
|
20231113,111500,4084166150,34250,34250,34250,34200,122
|
|
20231113,111400,4079987850,34300,34250,34300,34250,58
|
|
20231113,111300,4078001200,34200,34250,34250,34200,2
|
|
20231113,111200,4077932750,34250,34200,34250,34150,272
|
|
20231113,111100,4068621850,34100,34200,34200,34050,1586
|
|
20231113,111000,4014543400,34200,34200,34200,34200,96
|
|
20231113,110900,4011260200,34200,34200,34250,34100,1077
|
|
20231113,110800,3974479600,34250,34200,34250,34200,151
|
|
20231113,110700,3969312250,34250,34250,34250,34200,105
|
|
20231113,110600,3965718500,34250,34200,34300,34200,97
|
|
20231113,110500,3962398700,34250,34300,34350,34250,364
|
|
20231113,110400,3949931550,34300,34350,34350,34250,473
|
|
20231113,110300,3933709450,34350,34450,34450,34350,184
|
|
20231113,110200,3927388900,34450,34400,34450,34350,305
|
|
20231113,110100,3916891750,34450,34500,34500,34400,556
|
|
20231113,110000,3897749200,34500,34500,34550,34500,182
|
|
20231113,105900,3891470100,34500,34450,34550,34450,27
|
|
20231113,105800,3890539450,34550,34450,34550,34450,1960
|
|
20231113,105700,3822927450,34450,34450,34500,34450,189
|
|
20231113,105600,3816416200,34500,34400,34500,34400,148
|
|
20231113,105500,3811324900,34500,34500,34500,34400,116
|
|
20231113,105400,3807323900,34450,34450,34450,34400,654
|
|
20231113,105300,3784793650,34450,34350,34450,34350,507
|
|
20231113,105200,3767353550,34400,34350,34400,34350,408
|
|
20231113,105100,3753338700,34350,34300,34350,34250,484
|
|
20231113,105000,3736745000,34300,34300,34300,34250,13
|
|
20231113,104900,3736299650,34300,34250,34300,34250,81
|
|
20231113,104800,3733525350,34250,34250,34300,34250,80
|
|
20231113,104700,3730784900,34250,34300,34350,34250,420
|
|
20231113,104600,3716388000,34350,34300,34350,34300,142
|
|
20231113,104500,3711513100,34250,34300,34350,34200,191
|
|
20231113,104400,3704964050,34300,34250,34300,34200,441
|
|
20231113,104300,3689853700,34250,34250,34250,34250,0
|
|
20231113,104200,3689853700,34250,34250,34250,34150,27
|
|
20231113,104100,3688930550,34250,34100,34250,34100,383
|
|
20231113,104000,3675865700,34200,34050,34200,34050,566
|
|
20231113,103900,3656567500,34100,34100,34100,34100,403
|
|
20231113,103800,3642825200,34100,34100,34100,34100,99
|
|
20231113,103700,3639449300,34100,34200,34200,34100,196
|
|
20231113,103600,3632761800,34250,34250,34250,34150,139
|
|
20231113,103500,3628008400,34250,34300,34300,34250,81
|
|
20231113,103400,3625232400,34300,34250,34300,34250,188
|
|
20231113,103300,3618793250,34250,34200,34300,34200,43
|
|
20231113,103200,3617322250,34200,34200,34200,34100,79
|
|
20231113,103100,3614624300,34150,34100,34150,34100,291
|
|
20231113,103000,3604687150,34150,34100,34150,34050,995
|
|
20231113,102900,3570776300,34100,34050,34100,34050,918
|
|
20231113,102800,3539512600,34050,34050,34100,34050,630
|
|
20231113,102700,3518055550,34100,34100,34100,34050,567
|
|
20231113,102600,3498735850,34100,34100,34100,34050,1683
|
|
20231113,102500,3441388050,34050,34200,34200,34050,1345
|
|
20231113,102400,3395501500,34200,34250,34250,34200,727
|
|
20231113,102300,3370626000,34300,34300,34300,34250,405
|
|
20231113,102200,3356737200,34250,34400,34400,34250,799
|
|
20231113,102100,3329335300,34400,34450,34450,34300,2272
|
|
20231113,102000,3251228450,34400,34500,34500,34400,19
|
|
20231113,101900,3250574650,34450,34450,34450,34450,1149
|
|
20231113,101800,3210991600,34450,34450,34450,34450,30
|
|
20231113,101700,3209958100,34450,34500,34500,34450,82
|
|
20231113,101600,3207132950,34500,34500,34500,34450,312
|
|
20231113,101500,3196373700,34500,34500,34500,34500,233
|
|
20231113,101400,3188335200,34500,34500,34550,34500,27
|
|
20231113,101300,3187403200,34550,34600,34600,34550,22
|
|
20231113,101200,3186642100,34500,34550,34550,34500,305
|
|
20231113,101100,3176119550,34550,34550,34550,34550,120
|
|
20231113,101000,3171973550,34500,34500,34500,34500,15
|
|
20231113,100900,3171456050,34500,34550,34550,34500,1194
|
|
20231113,100800,3130239400,34550,34600,34600,34550,203
|
|
20231113,100700,3123225650,34600,34650,34650,34600,2406
|
|
20231113,100600,3039864150,34700,34750,34750,34700,620
|
|
20231113,100500,3018349950,34750,34700,34750,34700,108
|
|
20231113,100400,3014597200,34750,34750,34750,34750,65
|
|
20231113,100300,3012338450,34750,34700,34750,34700,40
|
|
20231113,100200,3010949800,34700,34700,34700,34650,274
|
|
20231113,100100,3001445000,34700,34700,34700,34700,396
|
|
20231113,100000,2987703800,34700,34700,34750,34650,683
|
|
20231113,095900,2964003650,34700,34700,34700,34700,111
|
|
20231113,095800,2960151950,34700,34750,34750,34650,531
|
|
20231113,095700,2941716350,34700,34750,34750,34700,703
|
|
20231113,095600,2917315600,34750,34700,34750,34650,812
|
|
20231113,095500,2889151600,34700,34600,34700,34600,1638
|
|
20231113,095400,2832434300,34650,34600,34650,34600,480
|
|
20231113,095300,2815817550,34600,34550,34600,34550,33
|
|
20231113,095200,2814677050,34550,34550,34600,34500,672
|
|
20231113,095100,2791482750,34600,34650,34650,34500,141
|
|
20231113,095000,2786612350,34650,34500,34650,34500,386
|
|
20231113,094900,2773278150,34500,34550,34550,34500,238
|
|
20231113,094800,2765055300,34550,34550,34550,34550,161
|
|
20231113,094700,2759492750,34550,34550,34550,34550,219
|
|
20231113,094600,2751926300,34650,34600,34650,34550,24
|
|
20231113,094500,2751095600,34600,34550,34600,34500,363
|
|
20231113,094400,2738551050,34550,34550,34550,34550,59
|
|
20231113,094300,2736512600,34500,34550,34600,34500,1124
|
|
20231113,094200,2697710900,34550,34550,34600,34550,611
|
|
20231113,094100,2676600650,34600,34600,34650,34600,302
|
|
20231113,094000,2666142950,34700,34600,34700,34600,606
|
|
20231113,093900,2645146100,34650,34650,34650,34500,68
|
|
20231113,093800,2642799750,34700,34650,34700,34500,2305
|
|
20231113,093700,2563261350,34500,34450,34650,34450,2775
|
|
20231113,093600,2467589000,34450,34550,34550,34450,2886
|
|
20231113,093500,2367980050,34600,34600,34650,34600,261
|
|
20231113,093400,2358947750,34600,34650,34650,34550,1668
|
|
20231113,093300,2301208200,34700,34750,34750,34650,528
|
|
20231113,093200,2282898950,34700,34750,34750,34700,252
|
|
20231113,093100,2274144150,34800,34700,34800,34700,353
|
|
20231113,093000,2261880550,34700,34800,34800,34700,288
|
|
20231113,092900,2251873950,34800,34800,34850,34700,705
|
|
20231113,092800,2227394100,34800,34750,34900,34700,317
|
|
20231113,092700,2216351150,34700,34700,34750,34700,473
|
|
20231113,092600,2199932300,34750,34750,34750,34750,441
|
|
20231113,092500,2184607550,34800,34800,34800,34750,1025
|
|
20231113,092400,2148975400,34800,34900,34950,34750,2749
|
|
20231113,092300,2053215400,34850,34800,34900,34800,727
|
|
20231113,092200,2027867350,34800,34750,34850,34750,2841
|
|
20231113,092100,1929003800,34750,34750,34750,34650,403
|
|
20231113,092000,1915000550,34700,34650,34750,34600,430
|
|
20231113,091900,1900088100,34600,34750,34750,34550,383
|
|
20231113,091800,1886787850,34750,34500,34750,34500,2770
|
|
20231113,091700,1790951800,34500,34600,34600,34500,635
|
|
20231113,091600,1769016300,34600,34550,34600,34500,218
|
|
20231113,091500,1761484600,34500,34550,34600,34500,520
|
|
20231113,091400,1743516800,34550,34450,34600,34450,1974
|
|
20231113,091300,1675355200,34450,34600,34600,34450,2986
|
|
20231113,091200,1572290900,34600,34750,34750,34600,2753
|
|
20231113,091100,1476991300,34700,34600,34750,34500,2175
|
|
20231113,091000,1401669200,34600,34750,34750,34500,5017
|
|
20231113,090900,1228061200,34700,34800,34800,34700,1349
|
|
20231113,090800,1181217700,34800,34850,34850,34800,1405
|
|
20231113,090700,1132287500,34900,34900,35050,34850,1505
|
|
20231113,090600,1079722700,34900,35000,35000,34900,2618
|
|
20231113,090500,988211250,34950,35050,35050,34900,1710
|
|
20231113,090400,928389450,35050,34950,35100,34950,1078
|
|
20231113,090300,890628050,35000,35200,35200,34900,6269
|
|
20231113,090200,671060900,35150,35300,35350,35150,2891
|
|
20231113,090100,569145550,35300,35100,35400,35000,7230
|
|
20231113,090000,314572650,34950,34800,35250,34800,9008
|