588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184500,9178034900,35250,35250,35250,35250,6026
|
|
20231114,184400,9178034900,35250,35250,35250,35250,0
|
|
20231114,184300,9178034900,35250,35250,35250,35250,0
|
|
20231114,184200,9178034900,35250,35250,35250,35250,0
|
|
20231114,184100,9178034900,35250,35250,35250,35250,0
|
|
20231114,184000,9178034900,35250,35250,35250,35250,0
|
|
20231114,183900,9178034900,35250,35250,35250,35250,0
|
|
20231114,183800,9178034900,35250,35250,35250,35250,0
|
|
20231114,183700,9178034900,35250,35250,35250,35250,0
|
|
20231114,183600,9178034900,35250,35250,35250,35250,0
|
|
20231114,183500,9178034900,35250,35250,35250,35250,0
|
|
20231114,183400,9178034900,35250,35250,35250,35250,0
|
|
20231114,183300,9178034900,35250,35250,35250,35250,0
|
|
20231114,183200,9178034900,35250,35250,35250,35250,0
|
|
20231114,183100,9178034900,35250,35250,35250,35250,0
|
|
20231114,183000,9178034900,35250,35250,35250,35250,0
|
|
20231114,182900,9178034900,35250,35250,35250,35250,0
|
|
20231114,182800,9178034900,35250,35250,35250,35250,0
|
|
20231114,182700,9178034900,35250,35250,35250,35250,0
|
|
20231114,182600,9178034900,35250,35250,35250,35250,0
|
|
20231114,182500,9178034900,35250,35250,35250,35250,0
|
|
20231114,182400,9178034900,35250,35250,35250,35250,0
|
|
20231114,182300,9178034900,35250,35250,35250,35250,0
|
|
20231114,182200,9178034900,35250,35250,35250,35250,0
|
|
20231114,182100,9178034900,35250,35250,35250,35250,0
|
|
20231114,182000,9178034900,35250,35250,35250,35250,0
|
|
20231114,181900,9178034900,35250,35250,35250,35250,0
|
|
20231114,181800,9178034900,35250,35250,35250,35250,0
|
|
20231114,181700,9178034900,35250,35250,35250,35250,0
|
|
20231114,181600,9178034900,35250,35250,35250,35250,0
|
|
20231114,181500,9178034900,35250,35250,35250,35250,6026
|
|
20231114,181400,9178034900,35250,35250,35250,35250,0
|
|
20231114,181300,9178034900,35250,35250,35250,35250,0
|
|
20231114,181200,9178034900,35250,35250,35250,35250,0
|
|
20231114,181100,9178034900,35250,35250,35250,35250,0
|
|
20231114,181000,9178034900,35250,35250,35250,35250,0
|
|
20231114,180900,9178034900,35250,35250,35250,35250,0
|
|
20231114,180800,9178034900,35250,35250,35250,35250,0
|
|
20231114,180700,9178034900,35250,35250,35250,35250,0
|
|
20231114,180600,9178034900,35250,35250,35250,35250,0
|
|
20231114,180500,9178034900,35250,35250,35250,35250,0
|
|
20231114,180400,9178034900,35250,35250,35250,35250,0
|
|
20231114,180300,9178034900,35250,35250,35250,35250,0
|
|
20231114,180200,9178034900,35250,35250,35250,35250,0
|
|
20231114,180100,9178034900,35250,35250,35250,35250,0
|
|
20231114,180000,9178034900,35250,35250,35250,35250,0
|
|
20231114,175900,9178034900,35250,35250,35250,35250,0
|
|
20231114,175800,9178034900,35250,35250,35250,35250,0
|
|
20231114,175700,9178034900,35250,35250,35250,35250,0
|
|
20231114,175600,9178034900,35250,35250,35250,35250,0
|
|
20231114,175500,9178034900,35250,35250,35250,35250,0
|
|
20231114,175400,9178034900,35250,35250,35250,35250,0
|
|
20231114,175300,9178034900,35250,35250,35250,35250,0
|
|
20231114,175200,9178034900,35250,35250,35250,35250,0
|
|
20231114,175100,9178034900,35250,35250,35250,35250,0
|
|
20231114,175000,9178034900,35250,35250,35250,35250,0
|
|
20231114,174900,9178034900,35250,35250,35250,35250,0
|
|
20231114,174800,9178034900,35250,35250,35250,35250,0
|
|
20231114,174700,9178034900,35250,35250,35250,35250,0
|
|
20231114,174600,9178034900,35250,35250,35250,35250,0
|
|
20231114,174500,9178034900,35250,35250,35250,35250,6026
|
|
20231114,174400,9178034900,35250,35250,35250,35250,0
|
|
20231114,174300,9178034900,35250,35250,35250,35250,0
|
|
20231114,174200,9178034900,35250,35250,35250,35250,0
|
|
20231114,174100,9178034900,35250,35250,35250,35250,0
|
|
20231114,174000,9178034900,35250,35250,35250,35250,0
|
|
20231114,173900,9178034900,35250,35250,35250,35250,0
|
|
20231114,173800,9178034900,35250,35250,35250,35250,0
|
|
20231114,173700,9178034900,35250,35250,35250,35250,0
|
|
20231114,173600,9178034900,35250,35250,35250,35250,0
|
|
20231114,173500,9178034900,35250,35250,35250,35250,0
|
|
20231114,173400,9178034900,35250,35250,35250,35250,0
|
|
20231114,173300,9178034900,35250,35250,35250,35250,0
|
|
20231114,173200,9178034900,35250,35250,35250,35250,0
|
|
20231114,173100,9178034900,35250,35250,35250,35250,0
|
|
20231114,173000,9178034900,35250,35250,35250,35250,0
|
|
20231114,172900,9178034900,35250,35250,35250,35250,0
|
|
20231114,172800,9178034900,35250,35250,35250,35250,0
|
|
20231114,172700,9178034900,35250,35250,35250,35250,0
|
|
20231114,172600,9178034900,35250,35250,35250,35250,0
|
|
20231114,172500,9178034900,35250,35250,35250,35250,0
|
|
20231114,172400,9178034900,35250,35250,35250,35250,0
|
|
20231114,172300,9178034900,35250,35250,35250,35250,0
|
|
20231114,172200,9178034900,35250,35250,35250,35250,0
|
|
20231114,172100,9178034900,35250,35250,35250,35250,0
|
|
20231114,172000,9178034900,35250,35250,35250,35250,0
|
|
20231114,171900,9178034900,35250,35250,35250,35250,0
|
|
20231114,171800,9178034900,35250,35250,35250,35250,0
|
|
20231114,171700,9178034900,35250,35250,35250,35250,0
|
|
20231114,171600,9178034900,35250,35250,35250,35250,0
|
|
20231114,171500,9178034900,35250,35250,35250,35250,6026
|
|
20231114,171400,9178034900,35250,35250,35250,35250,0
|
|
20231114,171300,9178034900,35250,35250,35250,35250,0
|
|
20231114,171200,9178034900,35250,35250,35250,35250,0
|
|
20231114,171100,9178034900,35250,35250,35250,35250,0
|
|
20231114,171000,9178034900,35250,35250,35250,35250,0
|
|
20231114,170900,9178034900,35250,35250,35250,35250,0
|
|
20231114,170800,9178034900,35250,35250,35250,35250,0
|
|
20231114,170700,9178034900,35250,35250,35250,35250,0
|
|
20231114,170600,9178034900,35250,35250,35250,35250,0
|
|
20231114,170500,9178034900,35250,35250,35250,35250,0
|
|
20231114,170400,9178034900,35250,35250,35250,35250,0
|
|
20231114,170300,9178034900,35250,35250,35250,35250,0
|
|
20231114,170200,9178034900,35250,35250,35250,35250,0
|
|
20231114,170100,9178034900,35250,35250,35250,35250,0
|
|
20231114,170000,9178034900,35250,35250,35250,35250,0
|
|
20231114,165900,9178034900,35250,35250,35250,35250,0
|
|
20231114,165800,9178034900,35250,35250,35250,35250,0
|
|
20231114,165700,9178034900,35250,35250,35250,35250,0
|
|
20231114,165600,9178034900,35250,35250,35250,35250,0
|
|
20231114,165500,9178034900,35250,35250,35250,35250,0
|
|
20231114,165400,9178034900,35250,35250,35250,35250,0
|
|
20231114,165300,9178034900,35250,35250,35250,35250,0
|
|
20231114,165200,9178034900,35250,35250,35250,35250,0
|
|
20231114,165100,9178034900,35250,35250,35250,35250,0
|
|
20231114,165000,9178034900,35250,35250,35250,35250,0
|
|
20231114,164900,9178034900,35250,35250,35250,35250,0
|
|
20231114,164800,9178034900,35250,35250,35250,35250,0
|
|
20231114,164700,9178034900,35250,35250,35250,35250,0
|
|
20231114,164600,9178034900,35250,35250,35250,35250,0
|
|
20231114,164500,9178034900,35250,35250,35250,35250,6026
|
|
20231114,164400,9178034900,35250,35250,35250,35250,0
|
|
20231114,164300,9178034900,35250,35250,35250,35250,0
|
|
20231114,164200,9178034900,35250,35250,35250,35250,0
|
|
20231114,164100,9178034900,35250,35250,35250,35250,0
|
|
20231114,164000,9178034900,35250,35250,35250,35250,0
|
|
20231114,163900,9178034900,35250,35250,35250,35250,0
|
|
20231114,163800,9178034900,35250,35250,35250,35250,0
|
|
20231114,163700,9178034900,35250,35250,35250,35250,0
|
|
20231114,163600,9178034900,35250,35250,35250,35250,0
|
|
20231114,163500,9178034900,35250,35250,35250,35250,0
|
|
20231114,163400,9178034900,35250,35250,35250,35250,0
|
|
20231114,163300,9178034900,35250,35250,35250,35250,0
|
|
20231114,163200,9178034900,35250,35250,35250,35250,0
|
|
20231114,163100,9178034900,35250,35250,35250,35250,0
|
|
20231114,163000,9178034900,35250,35250,35250,35250,0
|
|
20231114,162900,9178034900,35250,35250,35250,35250,0
|
|
20231114,162800,9178034900,35250,35250,35250,35250,0
|
|
20231114,162700,9178034900,35250,35250,35250,35250,0
|
|
20231114,162600,9178034900,35250,35250,35250,35250,0
|
|
20231114,162500,9178034900,35250,35250,35250,35250,0
|
|
20231114,162400,9178034900,35250,35250,35250,35250,0
|
|
20231114,162300,9178034900,35250,35250,35250,35250,0
|
|
20231114,162200,9178034900,35250,35250,35250,35250,0
|
|
20231114,162100,9178034900,35250,35250,35250,35250,0
|
|
20231114,162000,9178034900,35250,35250,35250,35250,0
|
|
20231114,161900,9178034900,35250,35250,35250,35250,0
|
|
20231114,161800,9178034900,35250,35250,35250,35250,0
|
|
20231114,161700,9178034900,35250,35250,35250,35250,0
|
|
20231114,161600,9178034900,35250,35250,35250,35250,0
|
|
20231114,161500,9178034900,35250,35250,35250,35250,6026
|
|
20231114,161400,9178034900,35250,35250,35250,35250,0
|
|
20231114,161300,9178034900,35250,35250,35250,35250,0
|
|
20231114,161200,9178034900,35250,35250,35250,35250,0
|
|
20231114,161100,9178034900,35250,35250,35250,35250,0
|
|
20231114,161000,9178034900,35250,35250,35250,35250,0
|
|
20231114,160900,9178034900,35250,35250,35250,35250,0
|
|
20231114,160800,9178034900,35250,35250,35250,35250,0
|
|
20231114,160700,9178034900,35250,35250,35250,35250,0
|
|
20231114,160600,9178034900,35250,35250,35250,35250,0
|
|
20231114,160500,9178034900,35250,35250,35250,35250,0
|
|
20231114,160400,9178034900,35250,35250,35250,35250,0
|
|
20231114,160300,9178034900,35250,35250,35250,35250,0
|
|
20231114,160200,9178034900,35250,35250,35250,35250,0
|
|
20231114,160100,9178034900,35250,35250,35250,35250,0
|
|
20231114,160000,9178034900,35250,35250,35250,35250,0
|
|
20231114,155900,9178034900,35250,35250,35250,35250,0
|
|
20231114,155800,9178034900,35250,35250,35250,35250,0
|
|
20231114,155700,9178034900,35250,35250,35250,35250,0
|
|
20231114,155600,9178034900,35250,35250,35250,35250,0
|
|
20231114,155500,9178034900,35250,35250,35250,35250,0
|
|
20231114,155400,9178034900,35250,35250,35250,35250,0
|
|
20231114,155300,9178034900,35250,35250,35250,35250,0
|
|
20231114,155200,9178034900,35250,35250,35250,35250,0
|
|
20231114,155100,9178034900,35250,35250,35250,35250,0
|
|
20231114,155000,9178034900,35250,35250,35250,35250,0
|
|
20231114,154900,9178034900,35250,35250,35250,35250,0
|
|
20231114,154800,9178034900,35250,35250,35250,35250,0
|
|
20231114,154700,9178034900,35250,35250,35250,35250,0
|
|
20231114,154600,9178034900,35250,35250,35250,35250,0
|
|
20231114,154500,9178034900,35250,35250,35250,35250,6026
|
|
20231114,154400,9178034900,35250,35250,35250,35250,0
|
|
20231114,154300,9178034900,35250,35250,35250,35250,0
|
|
20231114,154200,9178034900,35250,35250,35250,35250,0
|
|
20231114,154100,9178034900,35250,35250,35250,35250,0
|
|
20231114,154000,9178034900,35250,35250,35250,35250,0
|
|
20231114,153900,9178034900,35250,35250,35250,35250,0
|
|
20231114,153800,9178034900,35250,35250,35250,35250,0
|
|
20231114,153700,9178034900,35250,35250,35250,35250,0
|
|
20231114,153600,9178034900,35250,35250,35250,35250,0
|
|
20231114,153500,9178034900,35250,35250,35250,35250,0
|
|
20231114,153400,9178034900,35250,35250,35250,35250,0
|
|
20231114,153300,9178034900,35250,35250,35250,35250,0
|
|
20231114,153200,9178034900,35250,35250,35250,35250,0
|
|
20231114,153100,9178034900,35250,35250,35250,35250,0
|
|
20231114,153000,9178034900,35250,35250,35250,35250,6026
|
|
20231114,152900,8965618400,35350,35350,35350,35350,0
|
|
20231114,152800,8965618400,35350,35350,35350,35350,0
|
|
20231114,152700,8965618400,35350,35350,35350,35350,0
|
|
20231114,152600,8965618400,35350,35350,35350,35350,0
|
|
20231114,152500,8965618400,35350,35350,35350,35350,0
|
|
20231114,152400,8965618400,35350,35350,35350,35350,0
|
|
20231114,152300,8965618400,35350,35350,35350,35350,0
|
|
20231114,152200,8965618400,35350,35350,35350,35350,0
|
|
20231114,152100,8965618400,35350,35350,35350,35350,0
|
|
20231114,152000,8965618400,35350,35350,35350,35350,0
|
|
20231114,151900,8965618400,35350,35350,35400,35300,1833
|
|
20231114,151800,8900840600,35400,35350,35400,35350,160
|
|
20231114,151700,8895179600,35400,35350,35400,35350,535
|
|
20231114,151600,8876264050,35350,35300,35350,35250,906
|
|
20231114,151500,8844246950,35300,35300,35350,35250,452
|
|
20231114,151400,8828284600,35300,35250,35350,35250,655
|
|
20231114,151300,8805140550,35300,35200,35300,35200,2255
|
|
20231114,151200,8725615450,35250,35150,35250,35150,467
|
|
20231114,151100,8709162500,35250,35200,35250,35150,400
|
|
20231114,151000,8695084900,35200,35200,35250,35200,386
|
|
20231114,150900,8681490250,35200,35100,35200,35100,240
|
|
20231114,150800,8673048350,35200,35150,35200,35100,778
|
|
20231114,150700,8645699850,35150,35200,35250,35150,106
|
|
20231114,150600,8641968800,35150,35100,35200,35100,246
|
|
20231114,150500,8633318600,35150,35050,35200,35050,492
|
|
20231114,150400,8616019800,35050,35250,35250,35000,1920
|
|
20231114,150300,8548617600,35200,35150,35200,35150,207
|
|
20231114,150200,8541331500,35150,35300,35300,35150,433
|
|
20231114,150100,8526077950,35300,35200,35300,35200,626
|
|
20231114,150000,8504008100,35250,35200,35250,35200,7
|
|
20231114,145900,8503761550,35200,35150,35250,35150,127
|
|
20231114,145800,8499290050,35150,35050,35200,35050,2039
|
|
20231114,145700,8427614450,35050,35050,35100,35050,504
|
|
20231114,145600,8409927600,35050,35050,35100,35050,14
|
|
20231114,145500,8409436550,35100,35050,35100,35050,523
|
|
20231114,145400,8391087000,35050,35100,35100,35050,260
|
|
20231114,145300,8381968250,35050,35050,35050,35050,14
|
|
20231114,145200,8381477550,35100,35100,35100,35100,306
|
|
20231114,145100,8370736950,35100,35100,35150,35100,223
|
|
20231114,145000,8362908800,35100,35100,35150,35100,255
|
|
20231114,144900,8353958250,35150,35050,35150,35050,119
|
|
20231114,144800,8349779550,35050,35100,35100,35050,289
|
|
20231114,144700,8339645450,35050,35050,35100,35050,65
|
|
20231114,144600,8337364150,35050,35050,35150,35050,48
|
|
20231114,144500,8335678850,35050,35100,35150,35050,294
|
|
20231114,144400,8325358650,35100,35100,35100,35050,145
|
|
20231114,144300,8320271800,35050,35050,35100,35050,261
|
|
20231114,144200,8311119900,35050,35050,35100,35050,126
|
|
20231114,144100,8306702200,35100,35100,35100,35050,379
|
|
20231114,144000,8293399700,35100,35100,35150,35050,464
|
|
20231114,143900,8277113100,35050,35100,35100,35050,51
|
|
20231114,143800,8275324600,35050,35050,35100,35050,210
|
|
20231114,143700,8267962150,35050,35050,35050,35050,242
|
|
20231114,143600,8259480050,35000,35050,35050,35000,449
|
|
20231114,143500,8243763400,35000,35050,35050,35000,230
|
|
20231114,143400,8235704400,35050,35050,35050,35050,436
|
|
20231114,143300,8220422600,35050,35050,35100,35050,125
|
|
20231114,143200,8216040650,35100,35050,35100,35050,177
|
|
20231114,143100,8209835950,35050,35050,35100,35050,309
|
|
20231114,143000,8199003650,35050,35100,35100,35050,11
|
|
20231114,142900,8198618000,35100,35100,35100,35050,20
|
|
20231114,142800,8197916050,35100,35150,35150,35100,669
|
|
20231114,142700,8174428000,35150,35150,35150,35100,148
|
|
20231114,142600,8169232650,35150,35150,35150,35150,38
|
|
20231114,142500,8167896950,35100,35100,35150,35100,298
|
|
20231114,142400,8157436300,35100,35100,35150,35100,158
|
|
20231114,142300,8151890450,35100,35150,35150,35100,483
|
|
20231114,142200,8134935700,35150,35100,35150,35100,75
|
|
20231114,142100,8132301950,35100,35150,35150,35100,51
|
|
20231114,142000,8130511700,35150,35150,35150,35100,51
|
|
20231114,141900,8128720600,35100,35150,35150,35100,59
|
|
20231114,141800,8126648650,35150,35100,35150,35100,110
|
|
20231114,141700,8122786650,35150,35100,35150,35100,212
|
|
20231114,141600,8115344600,35100,35150,35150,35100,123
|
|
20231114,141500,8111026350,35100,35100,35150,35100,332
|
|
20231114,141400,8099368100,35100,35100,35150,35100,203
|
|
20231114,141300,8092241900,35100,35150,35150,35100,435
|
|
20231114,141200,8076963900,35200,35200,35200,35150,294
|
|
20231114,141100,8066623600,35200,35150,35200,35150,261
|
|
20231114,141000,8057448100,35150,35200,35200,35150,26
|
|
20231114,140900,8056533950,35200,35200,35200,35150,84
|
|
20231114,140800,8053578550,35200,35200,35200,35200,56
|
|
20231114,140700,8051607350,35150,35200,35200,35150,5
|
|
20231114,140600,8051431500,35150,35250,35250,35150,1812
|
|
20231114,140500,7987636600,35250,35300,35300,35250,74
|
|
20231114,140400,7985027250,35250,35300,35350,35250,251
|
|
20231114,140300,7976167750,35350,35300,35350,35300,39
|
|
20231114,140200,7974789650,35350,35300,35350,35300,345
|
|
20231114,140100,7962599050,35300,35300,35300,35300,107
|
|
20231114,140000,7958821950,35300,35350,35350,35300,181
|
|
20231114,135900,7952431500,35350,35350,35350,35300,136
|
|
20231114,135800,7947623950,35300,35300,35350,35300,544
|
|
20231114,135700,7928420700,35300,35250,35300,35250,26
|
|
20231114,135600,7927502950,35250,35300,35300,35250,94
|
|
20231114,135500,7924188600,35250,35250,35250,35250,1
|
|
20231114,135400,7924153350,35300,35250,35300,35250,27
|
|
20231114,135300,7923200750,35250,35250,35300,35200,200
|
|
20231114,135200,7916150850,35200,35200,35250,35200,321
|
|
20231114,135100,7904847750,35200,35200,35250,35200,85
|
|
20231114,135000,7901854850,35200,35300,35300,35200,156
|
|
20231114,134900,7896362450,35200,35200,35250,35200,109
|
|
20231114,134800,7892524800,35200,35200,35300,35150,1297
|
|
20231114,134700,7846812600,35200,35250,35250,35150,896
|
|
20231114,134600,7815272850,35250,35250,35250,35250,201
|
|
20231114,134500,7808187600,35250,35250,35300,35250,795
|
|
20231114,134400,7780162500,35300,35300,35300,35250,32
|
|
20231114,134300,7779032950,35300,35350,35350,35300,144
|
|
20231114,134200,7773949650,35300,35350,35350,35300,179
|
|
20231114,134100,7767627850,35350,35300,35350,35300,42
|
|
20231114,134000,7766145150,35300,35350,35350,35300,344
|
|
20231114,133900,7754001250,35350,35300,35350,35300,85
|
|
20231114,133800,7750998150,35300,35350,35350,35300,116
|
|
20231114,133700,7746902550,35350,35250,35350,35250,983
|
|
20231114,133600,7712201850,35300,35350,35350,35300,867
|
|
20231114,133500,7681594600,35350,35300,35350,35300,59
|
|
20231114,133400,7679511450,35300,35300,35350,35300,161
|
|
20231114,133300,7673826800,35300,35350,35350,35300,133
|
|
20231114,133200,7669126750,35350,35350,35400,35350,125
|
|
20231114,133100,7664707500,35350,35400,35400,35350,298
|
|
20231114,133000,7654162400,35400,35450,35450,35400,38
|
|
20231114,132900,7652815450,35400,35400,35450,35400,342
|
|
20231114,132800,7640708150,35450,35450,35450,35450,37
|
|
20231114,132700,7639396500,35450,35450,35450,35400,215
|
|
20231114,132600,7631778950,35450,35500,35500,35450,254
|
|
20231114,132500,7622773550,35500,35450,35500,35450,402
|
|
20231114,132400,7608522150,35400,35400,35450,35400,258
|
|
20231114,132300,7599386250,35400,35450,35450,35400,193
|
|
20231114,132200,7592549750,35400,35450,35450,35400,85
|
|
20231114,132100,7589538300,35400,35450,35450,35400,93
|
|
20231114,132000,7586244800,35450,35450,35450,35400,36
|
|
20231114,131900,7584969100,35450,35450,35450,35450,45
|
|
20231114,131800,7583373850,35400,35400,35400,35400,53
|
|
20231114,131700,7581497650,35400,35350,35450,35350,278
|
|
20231114,131600,7571662650,35350,35450,35450,35350,101
|
|
20231114,131500,7568089000,35400,35450,35450,35400,59
|
|
20231114,131400,7566000000,35450,35450,35450,35400,160
|
|
20231114,131300,7560333450,35400,35450,35450,35400,82
|
|
20231114,131200,7557429050,35400,35450,35450,35400,12
|
|
20231114,131100,7557003750,35450,35400,35450,35400,64
|
|
20231114,131000,7554736800,35400,35450,35450,35400,54
|
|
20231114,130900,7552823350,35400,35400,35400,35400,35
|
|
20231114,130800,7551584350,35400,35450,35450,35400,1072
|
|
20231114,130700,7513629400,35450,35500,35500,35450,75
|
|
20231114,130600,7510970150,35500,35500,35500,35500,28
|
|
20231114,130500,7509976150,35400,35500,35500,35400,589
|
|
20231114,130400,7489093100,35500,35500,35500,35500,53
|
|
20231114,130300,7487211600,35500,35500,35500,35500,93
|
|
20231114,130200,7483910100,35500,35500,35500,35500,100
|
|
20231114,130100,7480360100,35500,35500,35550,35450,165
|
|
20231114,130000,7474501100,35500,35500,35500,35500,85
|
|
20231114,125900,7471483600,35450,35450,35500,35450,41
|
|
20231114,125800,7470028700,35450,35400,35450,35350,117
|
|
20231114,125700,7465886150,35450,35400,35450,35400,31
|
|
20231114,125600,7464787300,35500,35500,35500,35400,373
|
|
20231114,125500,7451556200,35450,35450,35500,35450,1071
|
|
20231114,125400,7413542900,35500,35500,35500,35450,651
|
|
20231114,125300,7390432500,35500,35450,35500,35400,1048
|
|
20231114,125200,7353279000,35450,35400,35450,35400,633
|
|
20231114,125100,7330866450,35350,35350,35400,35350,147
|
|
20231114,125000,7325668300,35400,35350,35400,35350,41
|
|
20231114,124900,7324217000,35350,35400,35400,35350,60
|
|
20231114,124800,7322095500,35400,35400,35400,35400,54
|
|
20231114,124700,7320183900,35400,35350,35400,35350,115
|
|
20231114,124600,7316118100,35300,35300,35350,35300,54
|
|
20231114,124500,7314210350,35300,35350,35350,35300,71
|
|
20231114,124400,7311700750,35400,35350,35400,35350,68
|
|
20231114,124300,7309295450,35400,35350,35400,35300,1249
|
|
20231114,124200,7265144250,35400,35350,35400,35350,225
|
|
20231114,124100,7257189650,35350,35400,35400,35350,201
|
|
20231114,124000,7250080450,35400,35350,35400,35350,53
|
|
20231114,123900,7248206050,35400,35350,35400,35350,96
|
|
20231114,123800,7244811500,35350,35300,35350,35300,16
|
|
20231114,123700,7244246600,35300,35350,35350,35300,294
|
|
20231114,123600,7233854450,35400,35400,35450,35400,368
|
|
20231114,123500,7220823800,35400,35450,35450,35400,47
|
|
20231114,123400,7219159900,35450,35400,35450,35400,319
|
|
20231114,123300,7207866250,35400,35400,35400,35350,257
|
|
20231114,123200,7198768500,35400,35350,35400,35350,10
|
|
20231114,123100,7198414750,35350,35400,35400,35350,138
|
|
20231114,123000,7193535500,35400,35350,35400,35350,117
|
|
20231114,122900,7189397850,35300,35350,35350,35300,110
|
|
20231114,122800,7185514600,35350,35400,35400,35350,89
|
|
20231114,122700,7182367550,35400,35350,35400,35350,97
|
|
20231114,122600,7178938550,35350,35350,35350,35350,42
|
|
20231114,122500,7177453850,35350,35300,35350,35300,79
|
|
20231114,122400,7174663750,35300,35350,35350,35300,110
|
|
20231114,122300,7170778450,35300,35300,35300,35300,1
|
|
20231114,122200,7170743150,35300,35250,35300,35250,42
|
|
20231114,122100,7169260600,35300,35250,35300,35250,74
|
|
20231114,122000,7166648450,35250,35250,35250,35200,213
|
|
20231114,121900,7159149600,35200,35250,35250,35200,169
|
|
20231114,121800,7153199750,35200,35300,35300,35200,56
|
|
20231114,121700,7151223800,35300,35300,35300,35300,50
|
|
20231114,121600,7149458800,35350,35200,35350,35150,63
|
|
20231114,121500,7147238550,35300,35200,35300,35150,101
|
|
20231114,121400,7143685450,35200,35300,35300,35150,417
|
|
20231114,121300,7129002250,35250,35250,35300,35250,120
|
|
20231114,121200,7124766400,35250,35300,35300,35250,47
|
|
20231114,121100,7123109600,35300,35300,35350,35250,132
|
|
20231114,121000,7118452750,35250,35350,35350,35250,150
|
|
20231114,120900,7113162200,35300,35300,35350,35300,371
|
|
20231114,120800,7100061950,35300,35300,35300,35250,523
|
|
20231114,120700,7081602750,35300,35350,35350,35300,206
|
|
20231114,120600,7074328150,35350,35400,35400,35350,275
|
|
20231114,120500,7064605000,35400,35400,35450,35400,241
|
|
20231114,120400,7056071150,35450,35400,35450,35400,266
|
|
20231114,120300,7046644250,35400,35400,35400,35400,131
|
|
20231114,120200,7042006850,35400,35450,35450,35400,730
|
|
20231114,120100,7016163100,35400,35400,35450,35400,1466
|
|
20231114,120000,6964265200,35400,35400,35400,35400,28
|
|
20231114,115900,6963274000,35350,35350,35400,35350,75
|
|
20231114,115800,6960621900,35350,35350,35350,35350,9
|
|
20231114,115700,6960303750,35400,35400,35400,35400,47
|
|
20231114,115600,6958639950,35400,35350,35400,35350,59
|
|
20231114,115500,6956552050,35350,35350,35350,35350,165
|
|
20231114,115400,6950719300,35350,35350,35400,35350,37
|
|
20231114,115300,6949410500,35350,35350,35400,35350,87
|
|
20231114,115200,6946334150,35400,35400,35400,35350,10
|
|
20231114,115100,6945980350,35400,35400,35400,35400,23
|
|
20231114,115000,6945166150,35400,35350,35400,35350,86
|
|
20231114,114900,6942122650,35350,35300,35350,35300,256
|
|
20231114,114800,6933080350,35350,35350,35350,35300,145
|
|
20231114,114700,6927954750,35350,35350,35350,35350,28
|
|
20231114,114600,6926964950,35350,35350,35350,35350,8
|
|
20231114,114500,6926682150,35350,35350,35350,35300,50
|
|
20231114,114400,6924915150,35300,35300,35300,35300,236
|
|
20231114,114300,6916584350,35300,35300,35300,35300,504
|
|
20231114,114200,6898793150,35300,35300,35300,35300,17
|
|
20231114,114100,6898193050,35250,35300,35300,35250,202
|
|
20231114,114000,6891064700,35300,35300,35300,35250,68
|
|
20231114,113900,6888667450,35300,35250,35300,35250,69
|
|
20231114,113800,6886233950,35250,35300,35300,35250,505
|
|
20231114,113700,6868429650,35300,35300,35300,35250,54
|
|
20231114,113600,6866523950,35300,35250,35300,35250,116
|
|
20231114,113500,6862429200,35250,35300,35300,35250,650
|
|
20231114,113400,6839484450,35300,35250,35300,35250,168
|
|
20231114,113300,6833555450,35300,35300,35300,35250,401
|
|
20231114,113200,6819401250,35350,35300,35350,35300,292
|
|
20231114,113100,6809091700,35300,35300,35350,35300,1340
|
|
20231114,113000,6761784600,35300,35250,35300,35250,202
|
|
20231114,112900,6754663750,35300,35300,35300,35250,52
|
|
20231114,112800,6752830600,35300,35250,35300,35250,119
|
|
20231114,112700,6748634200,35250,35250,35250,35250,38
|
|
20231114,112600,6747294700,35200,35100,35200,35100,159
|
|
20231114,112500,6741704450,35100,35050,35100,35050,1370
|
|
20231114,112400,6693651650,35050,35100,35100,35050,89
|
|
20231114,112300,6690531150,35100,35050,35100,35050,331
|
|
20231114,112200,6678927950,35050,35100,35100,35050,102
|
|
20231114,112100,6675351850,35100,35100,35150,35100,59
|
|
20231114,112000,6673280100,35100,35150,35150,35100,247
|
|
20231114,111900,6664610100,35150,35100,35150,35100,65
|
|
20231114,111800,6662327000,35100,35100,35100,35100,16
|
|
20231114,111700,6661765400,35050,35200,35200,35050,886
|
|
20231114,111600,6630695400,35150,35150,35150,35150,385
|
|
20231114,111500,6617162650,35100,35200,35200,35100,190
|
|
20231114,111400,6610488200,35200,35150,35200,35150,65
|
|
20231114,111300,6608202300,35150,35100,35250,35050,266
|
|
20231114,111200,6598859600,35150,35150,35150,35100,875
|
|
20231114,111100,6568138300,35200,35200,35250,35150,514
|
|
20231114,111000,6550049050,35200,35300,35300,35200,825
|
|
20231114,110900,6520993800,35300,35350,35350,35300,1307
|
|
20231114,110800,6474854900,35350,35350,35350,35350,119
|
|
20231114,110700,6470648250,35350,35350,35350,35350,203
|
|
20231114,110600,6463472200,35350,35350,35350,35300,136
|
|
20231114,110500,6458665200,35350,35300,35400,35300,110
|
|
20231114,110400,6454777850,35300,35250,35350,35250,310
|
|
20231114,110300,6443841900,35300,35300,35300,35250,234
|
|
20231114,110200,6435590700,35300,35250,35300,35200,573
|
|
20231114,110100,6415393550,35250,35350,35400,35250,771
|
|
20231114,110000,6388164900,35400,35400,35400,35350,191
|
|
20231114,105900,6381411050,35400,35400,35400,35350,347
|
|
20231114,105800,6369132300,35450,35450,35450,35400,70
|
|
20231114,105700,6366651300,35450,35450,35500,35400,400
|
|
20231114,105600,6352471800,35450,35400,35450,35350,1143
|
|
20231114,105500,6312004800,35400,35400,35450,35400,136
|
|
20231114,105400,6307188100,35500,35450,35500,35450,489
|
|
20231114,105300,6289844150,35450,35550,35550,35450,1285
|
|
20231114,105200,6244224700,35550,35650,35650,35550,117
|
|
20231114,105100,6240059350,35650,35650,35650,35550,272
|
|
20231114,105000,6230385500,35650,35650,35650,35550,259
|
|
20231114,104900,6221173150,35650,35650,35650,35550,132
|
|
20231114,104800,6216476400,35650,35550,35650,35500,283
|
|
20231114,104700,6206416650,35550,35650,35700,35500,1322
|
|
20231114,104600,6159325450,35700,35700,35700,35650,961
|
|
20231114,104500,6125054050,35650,35600,35700,35600,688
|
|
20231114,104400,6100518150,35600,35750,35800,35600,1185
|
|
20231114,104300,6058241150,35750,35800,35850,35750,458
|
|
20231114,104200,6041863700,35850,35800,35850,35750,783
|
|
20231114,104100,6013846950,35800,35850,35850,35800,1637
|
|
20231114,104000,5955198400,35850,35900,35900,35850,929
|
|
20231114,103900,5921856300,35850,35850,35900,35750,1897
|
|
20231114,103800,5853817000,35850,35850,35900,35800,3825
|
|
20231114,103700,5716640750,35800,35750,35850,35750,1669
|
|
20231114,103600,5656902150,35750,35800,35800,35750,1030
|
|
20231114,103500,5620078150,35750,35750,35800,35700,1726
|
|
20231114,103400,5558368250,35750,35750,35800,35700,1750
|
|
20231114,103300,5495777250,35700,35600,35800,35550,4546
|
|
20231114,103200,5333583400,35600,35400,35600,35400,10418
|
|
20231114,103100,4963861850,35400,35350,35400,35350,750
|
|
20231114,103000,4937322000,35350,35400,35400,35350,514
|
|
20231114,102900,4919149200,35400,35400,35400,35350,127
|
|
20231114,102800,4914653900,35400,35400,35400,35400,66
|
|
20231114,102700,4912317500,35400,35450,35450,35350,830
|
|
20231114,102600,4882934500,35450,35400,35450,35400,226
|
|
20231114,102500,4874934000,35400,35400,35400,35350,279
|
|
20231114,102400,4865057450,35400,35400,35400,35350,796
|
|
20231114,102300,4836879950,35400,35400,35400,35400,264
|
|
20231114,102200,4827534350,35350,35450,35450,35350,1781
|
|
20231114,102100,4764492900,35400,35400,35450,35400,905
|
|
20231114,102000,4732453100,35450,35450,35450,35400,282
|
|
20231114,101900,4722460700,35400,35400,35450,35400,489
|
|
20231114,101800,4705147250,35400,35400,35450,35400,992
|
|
20231114,101700,4670025300,35400,35400,35450,35400,705
|
|
20231114,101600,4645044900,35400,35450,35450,35350,823
|
|
20231114,101500,4615909150,35400,35350,35450,35300,3672
|
|
20231114,101400,4486010700,35300,35250,35350,35200,2052
|
|
20231114,101300,4413585750,35200,35250,35300,35200,371
|
|
20231114,101200,4400504300,35250,35300,35300,35250,184
|
|
20231114,101100,4394017400,35250,35100,35300,35100,4133
|
|
20231114,101000,4248600250,35100,35100,35150,35100,479
|
|
20231114,100900,4231784900,35150,35100,35150,35100,302
|
|
20231114,100800,4221182900,35150,35100,35150,35100,94
|
|
20231114,100700,4217882350,35100,35100,35150,35100,157
|
|
20231114,100600,4212370750,35100,35150,35150,35100,178
|
|
20231114,100500,4206120900,35150,35150,35150,35100,606
|
|
20231114,100400,4184820050,35150,35200,35200,35150,152
|
|
20231114,100300,4179473200,35200,35200,35200,35200,108
|
|
20231114,100200,4175671600,35200,35150,35200,35150,317
|
|
20231114,100100,4164528150,35150,35150,35200,35150,893
|
|
20231114,100000,4133123300,35100,35100,35100,35050,293
|
|
20231114,095900,4122840750,35100,35100,35150,35100,585
|
|
20231114,095800,4102303100,35150,35150,35150,35150,22
|
|
20231114,095700,4101529800,35150,35100,35150,35100,300
|
|
20231114,095600,4090987300,35100,35150,35200,35100,494
|
|
20231114,095500,4073616550,35150,35200,35200,35150,243
|
|
20231114,095400,4065074050,35200,35150,35200,35150,208
|
|
20231114,095300,4057760600,35200,35150,35200,35050,742
|
|
20231114,095200,4031677150,35150,34950,35150,34950,1314
|
|
20231114,095100,3985658150,34950,35000,35000,34950,368
|
|
20231114,095000,3972791600,34950,34950,35000,34900,223
|
|
20231114,094900,3964998700,34950,35000,35000,34950,604
|
|
20231114,094800,3943868250,35000,35050,35050,35000,160
|
|
20231114,094700,3938266300,35050,35150,35150,35050,2081
|
|
20231114,094600,3865292300,35150,35150,35150,35100,737
|
|
20231114,094500,3839420050,35100,35100,35100,35050,516
|
|
20231114,094400,3821313800,35050,35150,35200,35050,1201
|
|
20231114,094300,3779141150,35150,35200,35200,35100,990
|
|
20231114,094200,3744327250,35150,35200,35200,35100,354
|
|
20231114,094100,3731879150,35150,35200,35200,35150,74
|
|
20231114,094000,3729275000,35150,35200,35200,35150,882
|
|
20231114,093900,3698247950,35150,35200,35200,35150,419
|
|
20231114,093800,3683514700,35150,35300,35300,35100,1440
|
|
20231114,093700,3632825400,35250,35300,35350,35200,2911
|
|
20231114,093600,3530092950,35300,35150,35300,35100,3916
|
|
20231114,093500,3392107950,35150,35100,35200,35100,5678
|
|
20231114,093400,3192445950,35100,35100,35150,35100,525
|
|
20231114,093300,3174000200,35150,35100,35150,35100,365
|
|
20231114,093200,3161188000,35100,35100,35150,35000,1338
|
|
20231114,093100,3114238850,35100,35000,35100,35000,1465
|
|
20231114,093000,3062859000,35000,35000,35050,34950,2418
|
|
20231114,092900,2978181950,35000,34950,35000,34950,278
|
|
20231114,092800,2968462700,34950,34950,35000,34950,231
|
|
20231114,092700,2960383250,35000,34800,35000,34700,1974
|
|
20231114,092600,2891429800,34700,34800,34850,34650,3152
|
|
20231114,092500,2782005900,34750,34850,34900,34750,2227
|
|
20231114,092400,2704562050,34800,35050,35050,34800,4158
|
|
20231114,092300,2559483150,35050,35050,35050,35000,675
|
|
20231114,092200,2535850400,35050,35100,35100,35050,1177
|
|
20231114,092100,2494582100,35050,35050,35100,35050,769
|
|
20231114,092000,2467609700,35000,35000,35050,34950,743
|
|
20231114,091900,2441601300,35000,34900,35000,34850,1313
|
|
20231114,091800,2395770900,34900,34900,35000,34850,1439
|
|
20231114,091700,2345518350,34900,34850,35000,34800,1150
|
|
20231114,091600,2305399650,34850,34900,34950,34850,936
|
|
20231114,091500,2272751550,34950,35000,35000,34900,1498
|
|
20231114,091400,2220377050,34950,35050,35050,34950,1481
|
|
20231114,091300,2168549400,35050,35200,35250,35050,1302
|
|
20231114,091200,2122807500,35200,35250,35300,35150,3897
|
|
20231114,091100,1985416250,35200,35150,35200,35050,3271
|
|
20231114,091000,1870483350,35150,35150,35200,35100,1957
|
|
20231114,090900,1801671200,35150,35200,35250,35100,2226
|
|
20231114,090800,1723354400,35200,35150,35250,35050,4881
|
|
20231114,090700,1551665750,35150,35200,35200,35000,2923
|
|
20231114,090600,1449047050,35100,34900,35150,34900,12219
|
|
20231114,090500,1020528750,34900,34750,34900,34600,3421
|
|
20231114,090400,901636200,34750,34800,34900,34700,2855
|
|
20231114,090300,802419550,34800,34700,35100,34700,6958
|
|
20231114,090200,559562350,34800,34800,34850,34650,3669
|
|
20231114,090100,432027400,34750,34750,34850,34600,5217
|
|
20231114,090000,250631350,34800,34550,34800,34550,6877
|