588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184500,10819093050,36300,36300,36300,36300,6463
|
|
20231115,184400,10819093050,36300,36300,36300,36300,0
|
|
20231115,184300,10819093050,36300,36300,36300,36300,0
|
|
20231115,184200,10819093050,36300,36300,36300,36300,0
|
|
20231115,184100,10819093050,36300,36300,36300,36300,0
|
|
20231115,184000,10819093050,36300,36300,36300,36300,0
|
|
20231115,183900,10819093050,36300,36300,36300,36300,0
|
|
20231115,183800,10819093050,36300,36300,36300,36300,0
|
|
20231115,183700,10819093050,36300,36300,36300,36300,0
|
|
20231115,183600,10819093050,36300,36300,36300,36300,0
|
|
20231115,183500,10819093050,36300,36300,36300,36300,0
|
|
20231115,183400,10819093050,36300,36300,36300,36300,0
|
|
20231115,183300,10819093050,36300,36300,36300,36300,0
|
|
20231115,183200,10819093050,36300,36300,36300,36300,0
|
|
20231115,183100,10819093050,36300,36300,36300,36300,0
|
|
20231115,183000,10819093050,36300,36300,36300,36300,0
|
|
20231115,182900,10819093050,36300,36300,36300,36300,0
|
|
20231115,182800,10819093050,36300,36300,36300,36300,0
|
|
20231115,182700,10819093050,36300,36300,36300,36300,0
|
|
20231115,182600,10819093050,36300,36300,36300,36300,0
|
|
20231115,182500,10819093050,36300,36300,36300,36300,0
|
|
20231115,182400,10819093050,36300,36300,36300,36300,0
|
|
20231115,182300,10819093050,36300,36300,36300,36300,0
|
|
20231115,182200,10819093050,36300,36300,36300,36300,0
|
|
20231115,182100,10819093050,36300,36300,36300,36300,0
|
|
20231115,182000,10819093050,36300,36300,36300,36300,0
|
|
20231115,181900,10819093050,36300,36300,36300,36300,0
|
|
20231115,181800,10819093050,36300,36300,36300,36300,0
|
|
20231115,181700,10819093050,36300,36300,36300,36300,0
|
|
20231115,181600,10819093050,36300,36300,36300,36300,0
|
|
20231115,181500,10819093050,36300,36300,36300,36300,6463
|
|
20231115,181400,10819093050,36300,36300,36300,36300,0
|
|
20231115,181300,10819093050,36300,36300,36300,36300,0
|
|
20231115,181200,10819093050,36300,36300,36300,36300,0
|
|
20231115,181100,10819093050,36300,36300,36300,36300,0
|
|
20231115,181000,10819093050,36300,36300,36300,36300,0
|
|
20231115,180900,10819093050,36300,36300,36300,36300,0
|
|
20231115,180800,10819093050,36300,36300,36300,36300,0
|
|
20231115,180700,10819093050,36300,36300,36300,36300,0
|
|
20231115,180600,10819093050,36300,36300,36300,36300,0
|
|
20231115,180500,10819093050,36300,36300,36300,36300,0
|
|
20231115,180400,10819093050,36300,36300,36300,36300,0
|
|
20231115,180300,10819093050,36300,36300,36300,36300,0
|
|
20231115,180200,10819093050,36300,36300,36300,36300,0
|
|
20231115,180100,10819093050,36300,36300,36300,36300,0
|
|
20231115,180000,10819093050,36300,36300,36300,36300,0
|
|
20231115,175900,10819093050,36300,36300,36300,36300,0
|
|
20231115,175800,10819093050,36300,36300,36300,36300,0
|
|
20231115,175700,10819093050,36300,36300,36300,36300,0
|
|
20231115,175600,10819093050,36300,36300,36300,36300,0
|
|
20231115,175500,10819093050,36300,36300,36300,36300,0
|
|
20231115,175400,10819093050,36300,36300,36300,36300,0
|
|
20231115,175300,10819093050,36300,36300,36300,36300,0
|
|
20231115,175200,10819093050,36300,36300,36300,36300,0
|
|
20231115,175100,10819093050,36300,36300,36300,36300,0
|
|
20231115,175000,10819093050,36300,36300,36300,36300,0
|
|
20231115,174900,10819093050,36300,36300,36300,36300,0
|
|
20231115,174800,10819093050,36300,36300,36300,36300,0
|
|
20231115,174700,10819093050,36300,36300,36300,36300,0
|
|
20231115,174600,10819093050,36300,36300,36300,36300,0
|
|
20231115,174500,10819093050,36300,36300,36300,36300,6463
|
|
20231115,174400,10819093050,36300,36300,36300,36300,0
|
|
20231115,174300,10819093050,36300,36300,36300,36300,0
|
|
20231115,174200,10819093050,36300,36300,36300,36300,0
|
|
20231115,174100,10819093050,36300,36300,36300,36300,0
|
|
20231115,174000,10819093050,36300,36300,36300,36300,0
|
|
20231115,173900,10819093050,36300,36300,36300,36300,0
|
|
20231115,173800,10819093050,36300,36300,36300,36300,0
|
|
20231115,173700,10819093050,36300,36300,36300,36300,0
|
|
20231115,173600,10819093050,36300,36300,36300,36300,0
|
|
20231115,173500,10819093050,36300,36300,36300,36300,0
|
|
20231115,173400,10819093050,36300,36300,36300,36300,0
|
|
20231115,173300,10819093050,36300,36300,36300,36300,0
|
|
20231115,173200,10819093050,36300,36300,36300,36300,0
|
|
20231115,173100,10819093050,36300,36300,36300,36300,0
|
|
20231115,173000,10819093050,36300,36300,36300,36300,0
|
|
20231115,172900,10819093050,36300,36300,36300,36300,0
|
|
20231115,172800,10819093050,36300,36300,36300,36300,0
|
|
20231115,172700,10819093050,36300,36300,36300,36300,0
|
|
20231115,172600,10819093050,36300,36300,36300,36300,0
|
|
20231115,172500,10819093050,36300,36300,36300,36300,0
|
|
20231115,172400,10819093050,36300,36300,36300,36300,0
|
|
20231115,172300,10819093050,36300,36300,36300,36300,0
|
|
20231115,172200,10819093050,36300,36300,36300,36300,0
|
|
20231115,172100,10819093050,36300,36300,36300,36300,0
|
|
20231115,172000,10819093050,36300,36300,36300,36300,0
|
|
20231115,171900,10819093050,36300,36300,36300,36300,0
|
|
20231115,171800,10819093050,36300,36300,36300,36300,0
|
|
20231115,171700,10819093050,36300,36300,36300,36300,0
|
|
20231115,171600,10819093050,36300,36300,36300,36300,0
|
|
20231115,171500,10819093050,36300,36300,36300,36300,6463
|
|
20231115,171400,10819093050,36300,36300,36300,36300,0
|
|
20231115,171300,10819093050,36300,36300,36300,36300,0
|
|
20231115,171200,10819093050,36300,36300,36300,36300,0
|
|
20231115,171100,10819093050,36300,36300,36300,36300,0
|
|
20231115,171000,10819093050,36300,36300,36300,36300,0
|
|
20231115,170900,10819093050,36300,36300,36300,36300,0
|
|
20231115,170800,10819093050,36300,36300,36300,36300,0
|
|
20231115,170700,10819093050,36300,36300,36300,36300,0
|
|
20231115,170600,10819093050,36300,36300,36300,36300,0
|
|
20231115,170500,10819093050,36300,36300,36300,36300,0
|
|
20231115,170400,10819093050,36300,36300,36300,36300,0
|
|
20231115,170300,10819093050,36300,36300,36300,36300,0
|
|
20231115,170200,10819093050,36300,36300,36300,36300,0
|
|
20231115,170100,10819093050,36300,36300,36300,36300,0
|
|
20231115,170000,10819093050,36300,36300,36300,36300,0
|
|
20231115,165900,10819093050,36300,36300,36300,36300,0
|
|
20231115,165800,10819093050,36300,36300,36300,36300,0
|
|
20231115,165700,10819093050,36300,36300,36300,36300,0
|
|
20231115,165600,10819093050,36300,36300,36300,36300,0
|
|
20231115,165500,10819093050,36300,36300,36300,36300,0
|
|
20231115,165400,10819093050,36300,36300,36300,36300,0
|
|
20231115,165300,10819093050,36300,36300,36300,36300,0
|
|
20231115,165200,10819093050,36300,36300,36300,36300,0
|
|
20231115,165100,10819093050,36300,36300,36300,36300,0
|
|
20231115,165000,10819093050,36300,36300,36300,36300,0
|
|
20231115,164900,10819093050,36300,36300,36300,36300,0
|
|
20231115,164800,10819093050,36300,36300,36300,36300,0
|
|
20231115,164700,10819093050,36300,36300,36300,36300,0
|
|
20231115,164600,10819093050,36300,36300,36300,36300,0
|
|
20231115,164500,10819093050,36300,36300,36300,36300,6463
|
|
20231115,164400,10819093050,36300,36300,36300,36300,0
|
|
20231115,164300,10819093050,36300,36300,36300,36300,0
|
|
20231115,164200,10819093050,36300,36300,36300,36300,0
|
|
20231115,164100,10819093050,36300,36300,36300,36300,0
|
|
20231115,164000,10819093050,36300,36300,36300,36300,0
|
|
20231115,163900,10819093050,36300,36300,36300,36300,0
|
|
20231115,163800,10819093050,36300,36300,36300,36300,0
|
|
20231115,163700,10819093050,36300,36300,36300,36300,0
|
|
20231115,163600,10819093050,36300,36300,36300,36300,0
|
|
20231115,163500,10819093050,36300,36300,36300,36300,0
|
|
20231115,163400,10819093050,36300,36300,36300,36300,0
|
|
20231115,163300,10819093050,36300,36300,36300,36300,0
|
|
20231115,163200,10819093050,36300,36300,36300,36300,0
|
|
20231115,163100,10819093050,36300,36300,36300,36300,0
|
|
20231115,163000,10819093050,36300,36300,36300,36300,0
|
|
20231115,162900,10819093050,36300,36300,36300,36300,0
|
|
20231115,162800,10819093050,36300,36300,36300,36300,0
|
|
20231115,162700,10819093050,36300,36300,36300,36300,0
|
|
20231115,162600,10819093050,36300,36300,36300,36300,0
|
|
20231115,162500,10819093050,36300,36300,36300,36300,0
|
|
20231115,162400,10819093050,36300,36300,36300,36300,0
|
|
20231115,162300,10819093050,36300,36300,36300,36300,0
|
|
20231115,162200,10819093050,36300,36300,36300,36300,0
|
|
20231115,162100,10819093050,36300,36300,36300,36300,0
|
|
20231115,162000,10819093050,36300,36300,36300,36300,0
|
|
20231115,161900,10819093050,36300,36300,36300,36300,0
|
|
20231115,161800,10819093050,36300,36300,36300,36300,0
|
|
20231115,161700,10819093050,36300,36300,36300,36300,0
|
|
20231115,161600,10819093050,36300,36300,36300,36300,0
|
|
20231115,161500,10819093050,36300,36300,36300,36300,6463
|
|
20231115,161400,10819093050,36300,36300,36300,36300,0
|
|
20231115,161300,10819093050,36300,36300,36300,36300,0
|
|
20231115,161200,10819093050,36300,36300,36300,36300,0
|
|
20231115,161100,10819093050,36300,36300,36300,36300,0
|
|
20231115,161000,10819093050,36300,36300,36300,36300,0
|
|
20231115,160900,10819093050,36300,36300,36300,36300,0
|
|
20231115,160800,10819093050,36300,36300,36300,36300,0
|
|
20231115,160700,10819093050,36300,36300,36300,36300,0
|
|
20231115,160600,10819093050,36300,36300,36300,36300,0
|
|
20231115,160500,10819093050,36300,36300,36300,36300,0
|
|
20231115,160400,10819093050,36300,36300,36300,36300,0
|
|
20231115,160300,10819093050,36300,36300,36300,36300,0
|
|
20231115,160200,10819093050,36300,36300,36300,36300,0
|
|
20231115,160100,10819093050,36300,36300,36300,36300,0
|
|
20231115,160000,10819093050,36300,36300,36300,36300,0
|
|
20231115,155900,10819093050,36300,36300,36300,36300,0
|
|
20231115,155800,10819093050,36300,36300,36300,36300,0
|
|
20231115,155700,10819093050,36300,36300,36300,36300,0
|
|
20231115,155600,10819093050,36300,36300,36300,36300,0
|
|
20231115,155500,10819093050,36300,36300,36300,36300,0
|
|
20231115,155400,10819093050,36300,36300,36300,36300,0
|
|
20231115,155300,10819093050,36300,36300,36300,36300,0
|
|
20231115,155200,10819093050,36300,36300,36300,36300,0
|
|
20231115,155100,10819093050,36300,36300,36300,36300,0
|
|
20231115,155000,10819093050,36300,36300,36300,36300,0
|
|
20231115,154900,10819093050,36300,36300,36300,36300,0
|
|
20231115,154800,10819093050,36300,36300,36300,36300,0
|
|
20231115,154700,10819093050,36300,36300,36300,36300,0
|
|
20231115,154600,10819093050,36300,36300,36300,36300,0
|
|
20231115,154500,10819093050,36300,36300,36300,36300,6463
|
|
20231115,154400,10819093050,36300,36300,36300,36300,0
|
|
20231115,154300,10819093050,36300,36300,36300,36300,0
|
|
20231115,154200,10819093050,36300,36300,36300,36300,0
|
|
20231115,154100,10819093050,36300,36300,36300,36300,0
|
|
20231115,154000,10819093050,36300,36300,36300,36300,0
|
|
20231115,153900,10819093050,36300,36300,36300,36300,0
|
|
20231115,153800,10819093050,36300,36300,36300,36300,0
|
|
20231115,153700,10819093050,36300,36300,36300,36300,0
|
|
20231115,153600,10819093050,36300,36300,36300,36300,0
|
|
20231115,153500,10819093050,36300,36300,36300,36300,0
|
|
20231115,153400,10819093050,36300,36300,36300,36300,0
|
|
20231115,153300,10819093050,36300,36300,36300,36300,0
|
|
20231115,153200,10819093050,36300,36300,36300,36300,0
|
|
20231115,153100,10819093050,36300,36300,36300,36300,0
|
|
20231115,153000,10819093050,36300,36300,36300,36300,6463
|
|
20231115,152900,10584486150,36250,36250,36250,36250,0
|
|
20231115,152800,10584486150,36250,36250,36250,36250,0
|
|
20231115,152700,10584486150,36250,36250,36250,36250,0
|
|
20231115,152600,10584486150,36250,36250,36250,36250,0
|
|
20231115,152500,10584486150,36250,36250,36250,36250,0
|
|
20231115,152400,10584486150,36250,36250,36250,36250,0
|
|
20231115,152300,10584486150,36250,36250,36250,36250,0
|
|
20231115,152200,10584486150,36250,36250,36250,36250,0
|
|
20231115,152100,10584486150,36250,36250,36250,36250,0
|
|
20231115,152000,10584486150,36250,36250,36250,36250,0
|
|
20231115,151900,10584486150,36250,36200,36250,36200,1595
|
|
20231115,151800,10526728300,36200,36200,36250,36150,642
|
|
20231115,151700,10503490150,36200,36250,36250,36200,557
|
|
20231115,151600,10483314000,36200,36200,36250,36200,131
|
|
20231115,151500,10478569450,36200,36200,36250,36200,454
|
|
20231115,151400,10462130650,36250,36200,36250,36200,250
|
|
20231115,151300,10453068900,36250,36250,36250,36200,242
|
|
20231115,151200,10444296550,36250,36300,36300,36000,1357
|
|
20231115,151100,10395284550,36250,36250,36300,36150,726
|
|
20231115,151000,10368981600,36250,36200,36300,36200,274
|
|
20231115,150900,10359042350,36300,36250,36300,36200,1136
|
|
20231115,150800,10317906400,36300,36300,36300,36250,373
|
|
20231115,150700,10304381950,36300,36250,36300,36250,1037
|
|
20231115,150600,10266788550,36250,36100,36300,36100,3529
|
|
20231115,150500,10139017250,36150,36150,36150,36100,845
|
|
20231115,150400,10108484500,36150,36100,36150,36100,147
|
|
20231115,150300,10103173400,36150,36150,36150,36100,26
|
|
20231115,150200,10102234450,36150,36150,36200,36100,691
|
|
20231115,150100,10077275050,36150,36150,36200,36100,1141
|
|
20231115,150000,10036027850,36150,36250,36250,36100,287
|
|
20231115,145900,10025648500,36200,36300,36300,36000,12379
|
|
20231115,145800,9579428850,36250,36250,36300,36200,569
|
|
20231115,145700,9558814900,36250,36200,36300,36200,287
|
|
20231115,145600,9548412500,36200,36250,36250,36200,858
|
|
20231115,145500,9517330250,36250,36250,36300,36200,826
|
|
20231115,145400,9487397800,36300,36250,36300,36250,540
|
|
20231115,145300,9467821400,36250,36250,36300,36250,610
|
|
20231115,145200,9445707050,36300,36350,36350,36250,419
|
|
20231115,145100,9430501850,36350,36300,36350,36300,240
|
|
20231115,145000,9421783200,36300,36350,36350,36300,803
|
|
20231115,144900,9392609200,36400,36400,36400,36350,82
|
|
20231115,144800,9389625700,36400,36350,36400,36350,114
|
|
20231115,144700,9385479300,36400,36400,36450,36350,412
|
|
20231115,144600,9370489100,36400,36400,36450,36400,138
|
|
20231115,144500,9365465200,36450,36450,36500,36400,311
|
|
20231115,144400,9354134600,36500,36350,36500,36300,1585
|
|
20231115,144300,9296477800,36300,36350,36350,36250,781
|
|
20231115,144200,9268133050,36350,36350,36400,36300,1248
|
|
20231115,144100,9222771700,36350,36450,36450,36250,401
|
|
20231115,144000,9208214400,36400,36250,36400,36200,1872
|
|
20231115,143900,9140236600,36250,36450,36450,36250,1333
|
|
20231115,143800,9091792950,36550,36550,36550,36400,4195
|
|
20231115,143700,8938696900,36550,36700,36700,36550,2203
|
|
20231115,143600,8858109050,36700,36650,36700,36600,305
|
|
20231115,143500,8846936300,36600,36700,36700,36600,1198
|
|
20231115,143400,8803028300,36700,36650,36700,36650,137
|
|
20231115,143300,8798002200,36650,36700,36750,36650,145
|
|
20231115,143200,8792678200,36700,36700,36750,36700,306
|
|
20231115,143100,8781446900,36700,36750,36750,36700,804
|
|
20231115,143000,8751937000,36750,36750,36750,36700,314
|
|
20231115,142900,8740412400,36750,36700,36750,36700,70
|
|
20231115,142800,8737840150,36750,36750,36750,36700,396
|
|
20231115,142700,8723304600,36700,36700,36750,36700,238
|
|
20231115,142600,8714562600,36700,36750,36750,36700,128
|
|
20231115,142500,8709861550,36750,36800,36800,36700,417
|
|
20231115,142400,8694536950,36800,36750,36800,36750,145
|
|
20231115,142300,8689205100,36750,36750,36800,36750,322
|
|
20231115,142200,8677369650,36800,36800,36800,36750,317
|
|
20231115,142100,8665716500,36800,36800,36800,36750,135
|
|
20231115,142000,8660754200,36800,36800,36800,36750,175
|
|
20231115,141900,8654314900,36800,36750,36800,36750,239
|
|
20231115,141800,8645528900,36750,36800,36800,36750,44
|
|
20231115,141700,8643910100,36800,36800,36850,36800,457
|
|
20231115,141600,8627091500,36800,36800,36850,36800,223
|
|
20231115,141500,8618883900,36800,36800,36850,36800,240
|
|
20231115,141400,8610047800,36800,36800,36800,36800,194
|
|
20231115,141300,8602908600,36850,36800,36850,36800,125
|
|
20231115,141200,8598306500,36800,36850,36850,36800,31
|
|
20231115,141100,8597164450,36800,36800,36850,36750,374
|
|
20231115,141000,8583405500,36800,36800,36800,36750,568
|
|
20231115,140900,8562507850,36750,36750,36800,36750,167
|
|
20231115,140800,8556369050,36750,36750,36800,36750,90
|
|
20231115,140700,8553060350,36800,36800,36800,36750,41
|
|
20231115,140600,8551552550,36800,36750,36800,36750,131
|
|
20231115,140500,8546733550,36750,36800,36800,36750,61
|
|
20231115,140400,8544491750,36800,36750,36800,36750,158
|
|
20231115,140300,8538682250,36750,36850,36850,36750,432
|
|
20231115,140200,8522793100,36800,36800,36850,36800,1063
|
|
20231115,140100,8483673800,36800,36850,36850,36800,71
|
|
20231115,140000,8481059750,36850,36850,36900,36800,181
|
|
20231115,135900,8474390450,36850,36850,36900,36800,354
|
|
20231115,135800,8461344450,36800,36800,36900,36800,363
|
|
20231115,135700,8447981800,36800,36900,36900,36800,955
|
|
20231115,135600,8412794350,36900,36850,36900,36850,45
|
|
20231115,135500,8411134400,36850,36850,36900,36850,231
|
|
20231115,135400,8402620850,36850,36900,36900,36850,89
|
|
20231115,135300,8399339000,36850,36900,36900,36850,25
|
|
20231115,135200,8398416650,36900,36850,36900,36850,56
|
|
20231115,135100,8396350300,36850,36900,36900,36850,34
|
|
20231115,135000,8395096000,36900,36900,36900,36850,103
|
|
20231115,134900,8391295900,36900,36900,36900,36850,335
|
|
20231115,134800,8378937300,36850,36850,36900,36850,659
|
|
20231115,134700,8354649400,36850,36900,36900,36850,46
|
|
20231115,134600,8352952100,36900,36900,36950,36850,93
|
|
20231115,134500,8349520650,36900,36850,36900,36850,176
|
|
20231115,134400,8343028100,36850,36900,36900,36850,131
|
|
20231115,134300,8338198600,36850,36900,36900,36850,157
|
|
20231115,134200,8332405550,36900,36950,36950,36900,143
|
|
20231115,134100,8327127700,36900,36900,36950,36900,63
|
|
20231115,134000,8324801450,36900,36950,37000,36900,348
|
|
20231115,133900,8311951800,36950,36950,37000,36900,126
|
|
20231115,133800,8307297050,36950,36950,37000,36950,697
|
|
20231115,133700,8281540650,36900,36950,36950,36900,450
|
|
20231115,133600,8264932550,36850,36900,36950,36850,1528
|
|
20231115,133500,8208548400,36900,36900,36950,36900,67
|
|
20231115,133400,8206073000,36950,36950,36950,36900,391
|
|
20231115,133300,8191625700,36900,36950,36950,36900,54
|
|
20231115,133200,8189631000,36900,36900,36900,36900,124
|
|
20231115,133100,8185055400,36900,36950,36950,36900,110
|
|
20231115,133000,8180993500,36900,36950,36950,36900,1014
|
|
20231115,132900,8143528300,36950,36950,37000,36950,223
|
|
20231115,132800,8135285950,36950,36950,37000,36950,368
|
|
20231115,132700,8121687000,37000,36950,37000,36950,83
|
|
20231115,132600,8118617650,37000,36950,37000,36950,38
|
|
20231115,132500,8117211750,37000,36950,37000,36950,865
|
|
20231115,132400,8085248050,36950,36900,36950,36900,185
|
|
20231115,132300,8078419450,36950,36900,36950,36900,120
|
|
20231115,132200,8073986450,36900,36950,36950,36900,167
|
|
20231115,132100,8067822200,36900,36900,36900,36900,75
|
|
20231115,132000,8065054700,36950,36900,36950,36900,91
|
|
20231115,131900,8061693450,36900,36950,36950,36900,142
|
|
20231115,131800,8056452550,36900,36950,36950,36900,214
|
|
20231115,131700,8048554700,36950,36950,36950,36900,288
|
|
20231115,131600,8037913300,36950,37000,37000,36900,799
|
|
20231115,131500,8008389050,36950,37000,37000,36950,177
|
|
20231115,131400,8001845200,37000,36950,37000,36950,174
|
|
20231115,131300,7995415100,36950,37000,37000,36950,54
|
|
20231115,131200,7993417300,37000,36950,37000,36950,1190
|
|
20231115,131100,7949427800,36950,37000,37000,36950,69
|
|
20231115,131000,7946874950,37000,37000,37000,36950,192
|
|
20231115,130900,7939771850,37000,37000,37000,36950,145
|
|
20231115,130800,7934408250,37000,36950,37000,36950,116
|
|
20231115,130700,7930116750,36950,37000,37000,36950,171
|
|
20231115,130600,7923797450,36950,36950,37000,36950,299
|
|
20231115,130500,7912746600,37000,36950,37000,36950,2436
|
|
20231115,130400,7822731450,36950,36900,36950,36900,61
|
|
20231115,130300,7820478250,36950,36950,36950,36900,77
|
|
20231115,130200,7817635100,36900,36950,36950,36900,389
|
|
20231115,130100,7803274800,36900,36950,36950,36900,288
|
|
20231115,130000,7792633450,36900,36900,36950,36900,1245
|
|
20231115,125900,7746691000,36850,36900,36900,36850,1209
|
|
20231115,125800,7702082150,36900,36900,36900,36850,196
|
|
20231115,125700,7694855400,36900,36900,36900,36850,206
|
|
20231115,125600,7687254250,36850,36850,36900,36850,34
|
|
20231115,125500,7686000550,36900,36850,36900,36850,157
|
|
20231115,125400,7680207300,36900,36900,36900,36850,79
|
|
20231115,125300,7677293750,36850,36900,36900,36850,124
|
|
20231115,125200,7672720850,36850,36900,36900,36850,46
|
|
20231115,125100,7671023750,36850,36900,36900,36850,741
|
|
20231115,125000,7643680950,36850,36900,36900,36850,50
|
|
20231115,124900,7641836250,36850,36850,36900,36800,1702
|
|
20231115,124800,7579115700,36800,36800,36850,36800,109
|
|
20231115,124700,7575103300,36850,36800,36850,36800,226
|
|
20231115,124600,7566783600,36850,36800,36850,36800,88
|
|
20231115,124500,7563543250,36800,36800,36850,36800,202
|
|
20231115,124400,7556108650,36850,36850,36850,36800,55
|
|
20231115,124300,7554081950,36800,36800,36850,36800,42
|
|
20231115,124200,7552534400,36850,36800,36850,36800,661
|
|
20231115,124100,7528208800,36800,36850,36850,36800,829
|
|
20231115,124000,7497700100,36850,36800,36850,36800,82
|
|
20231115,123900,7494679650,36800,36800,36850,36800,175
|
|
20231115,123800,7488237950,36850,36850,36850,36850,36
|
|
20231115,123700,7486911350,36800,36800,36850,36800,77
|
|
20231115,123600,7484074800,36800,36800,36850,36800,149
|
|
20231115,123500,7478589650,36800,36800,36850,36800,44
|
|
20231115,123400,7476970200,36800,36800,36850,36800,106
|
|
20231115,123300,7473065600,36850,36850,36850,36800,65
|
|
20231115,123200,7470670550,36800,36800,36850,36800,51
|
|
20231115,123100,7468792650,36850,36850,36850,36800,53
|
|
20231115,123000,7466841450,36850,36850,36850,36800,125
|
|
20231115,122900,7462238600,36800,36850,36850,36800,269
|
|
20231115,122800,7452336750,36850,36800,36850,36800,72
|
|
20231115,122700,7449686350,36800,36800,36800,36750,465
|
|
20231115,122600,7432574450,36750,36750,36800,36750,63
|
|
20231115,122500,7430256700,36800,36800,36800,36700,595
|
|
20231115,122400,7408390050,36750,36750,36800,36750,154
|
|
20231115,122300,7402729800,36750,36750,36800,36750,243
|
|
20231115,122200,7393798000,36800,36800,36800,36750,148
|
|
20231115,122100,7388355250,36800,36800,36800,36750,54
|
|
20231115,122000,7386368250,36800,36800,36800,36750,211
|
|
20231115,121900,7378605200,36800,36750,36850,36750,381
|
|
20231115,121800,7364580550,36800,36750,36800,36750,68
|
|
20231115,121700,7362078600,36750,36750,36800,36750,28
|
|
20231115,121600,7361048950,36750,36750,36800,36750,81
|
|
20231115,121500,7358070050,36750,36800,36800,36750,77
|
|
20231115,121400,7355236500,36800,36800,36800,36750,683
|
|
20231115,121300,7330102550,36800,36850,36850,36800,173
|
|
20231115,121200,7323730400,36800,36850,36850,36800,43
|
|
20231115,121100,7322146000,36800,36850,36850,36800,237
|
|
20231115,121000,7313412600,36850,36800,36850,36800,138
|
|
20231115,120900,7308332650,36800,36800,36850,36800,379
|
|
20231115,120800,7294377750,36800,36850,36850,36800,380
|
|
20231115,120700,7280375050,36850,36800,36850,36800,27
|
|
20231115,120600,7279380300,36800,36850,36850,36800,549
|
|
20231115,120500,7259151150,36850,36850,36850,36800,1084
|
|
20231115,120400,7219206000,36800,36850,36850,36800,48
|
|
20231115,120300,7217437400,36750,36750,36850,36750,4209
|
|
20231115,120200,7062498800,36750,36750,36750,36700,122
|
|
20231115,120100,7058015850,36750,36700,36750,36700,421
|
|
20231115,120000,7042549400,36700,36750,36750,36700,138
|
|
20231115,115900,7037481750,36750,36750,36750,36700,39
|
|
20231115,115800,7036048700,36700,36750,36750,36700,31
|
|
20231115,115700,7034910200,36750,36700,36750,36700,76
|
|
20231115,115600,7032117650,36700,36750,36750,36700,210
|
|
20231115,115500,7024409200,36750,36700,36750,36700,48
|
|
20231115,115400,7022645650,36700,36750,36750,36700,571
|
|
20231115,115300,7001687850,36750,36750,36800,36700,167
|
|
20231115,115200,6995549950,36750,36750,36800,36750,81
|
|
20231115,115100,6992571200,36750,36700,36750,36700,95
|
|
20231115,115000,6989082900,36700,36750,36800,36700,227
|
|
20231115,114900,6980743300,36800,36700,36800,36700,246
|
|
20231115,114800,6971705850,36750,36700,36750,36700,28
|
|
20231115,114700,6970677200,36700,36700,36750,36700,322
|
|
20231115,114600,6958851900,36700,36700,36750,36700,82
|
|
20231115,114500,6955839500,36650,36700,36700,36650,122
|
|
20231115,114400,6951362200,36750,36700,36800,36700,290
|
|
20231115,114300,6940709700,36700,36700,36750,36650,214
|
|
20231115,114200,6932855050,36700,36700,36800,36650,680
|
|
20231115,114100,6907893950,36700,36750,36800,36700,552
|
|
20231115,114000,6887622600,36800,36750,36800,36700,84
|
|
20231115,113900,6884535650,36750,36700,36750,36700,91
|
|
20231115,113800,6881191550,36700,36800,36800,36700,534
|
|
20231115,113700,6861565200,36800,36750,36800,36750,239
|
|
20231115,113600,6852778900,36800,36800,36800,36750,39
|
|
20231115,113500,6851344200,36750,36750,36750,36750,380
|
|
20231115,113400,6837379200,36750,36750,36750,36700,616
|
|
20231115,113300,6814745750,36750,36750,36750,36700,29
|
|
20231115,113200,6813680450,36750,36750,36750,36700,74
|
|
20231115,113100,6810963250,36750,36700,36750,36700,185
|
|
20231115,113000,6804172200,36700,36750,36750,36700,157
|
|
20231115,112900,6798403600,36750,36750,36750,36700,249
|
|
20231115,112800,6789253050,36750,36750,36750,36700,87
|
|
20231115,112700,6786056150,36750,36750,36750,36750,47
|
|
20231115,112600,6784328900,36750,36750,36750,36700,102
|
|
20231115,112500,6780580700,36750,36700,36750,36700,79
|
|
20231115,112400,6777679200,36700,36700,36750,36700,267
|
|
20231115,112300,6767879150,36750,36700,36750,36700,49
|
|
20231115,112200,6766079750,36700,36700,36750,36700,37
|
|
20231115,112100,6764720850,36700,36700,36700,36700,99
|
|
20231115,112000,6761087550,36750,36650,36750,36600,301
|
|
20231115,111900,6750055000,36600,36750,36750,36600,394
|
|
20231115,111800,6735606600,36750,36700,36750,36700,246
|
|
20231115,111700,6726575900,36650,36700,36700,36650,223
|
|
20231115,111600,6718399650,36700,36700,36700,36650,60
|
|
20231115,111500,6716197750,36650,36650,36700,36650,200
|
|
20231115,111400,6708866500,36650,36650,36700,36650,503
|
|
20231115,111300,6690430250,36650,36600,36650,36600,141
|
|
20231115,111200,6685268150,36650,36600,36650,36600,286
|
|
20231115,111100,6674798650,36600,36600,36600,36550,101
|
|
20231115,111000,6671102200,36550,36550,36600,36550,1107
|
|
20231115,110900,6630641300,36600,36600,36600,36550,153
|
|
20231115,110800,6625043550,36600,36550,36600,36550,616
|
|
20231115,110700,6602498050,36600,36550,36650,36550,618
|
|
20231115,110600,6579878250,36550,36550,36600,36550,766
|
|
20231115,110500,6551870350,36650,36650,36650,36550,237
|
|
20231115,110400,6543194050,36600,36600,36650,36600,162
|
|
20231115,110300,6537260650,36600,36650,36650,36600,109
|
|
20231115,110200,6533266100,36600,36600,36650,36550,638
|
|
20231115,110100,6509934700,36600,36650,36650,36550,431
|
|
20231115,110000,6494159100,36650,36650,36650,36600,839
|
|
20231115,105900,6463449850,36600,36600,36650,36600,169
|
|
20231115,105800,6457264000,36650,36600,36650,36600,325
|
|
20231115,105700,6445366000,36650,36600,36650,36600,1311
|
|
20231115,105600,6397382700,36650,36550,36650,36500,1036
|
|
20231115,105500,6359506850,36550,36550,36600,36550,119
|
|
20231115,105400,6355155000,36550,36600,36600,36500,114
|
|
20231115,105300,6350993650,36500,36550,36600,36500,2298
|
|
20231115,105200,6267016900,36600,36650,36650,36600,1161
|
|
20231115,105100,6224523650,36650,36600,36650,36600,225
|
|
20231115,105000,6216277650,36600,36650,36700,36600,708
|
|
20231115,104900,6190329400,36650,36750,36750,36650,772
|
|
20231115,104800,6162025000,36700,36750,36750,36700,252
|
|
20231115,104700,6152774450,36750,36700,36750,36650,179
|
|
20231115,104600,6146211800,36700,36700,36700,36650,979
|
|
20231115,104500,6110287000,36700,36750,36800,36700,342
|
|
20231115,104400,6097718650,36750,36750,36750,36700,431
|
|
20231115,104300,6081892850,36750,36750,36800,36700,225
|
|
20231115,104200,6073628300,36800,36750,36800,36700,473
|
|
20231115,104100,6056244450,36800,36750,36800,36750,134
|
|
20231115,104000,6051319600,36800,36750,36800,36750,117
|
|
20231115,103900,6047016200,36750,36800,36850,36750,452
|
|
20231115,103800,6030395300,36800,36850,36850,36750,88
|
|
20231115,103700,6027154700,36850,36850,36850,36750,1086
|
|
20231115,103600,5987196300,36850,36950,36950,36850,353
|
|
20231115,103500,5974175300,36900,36800,36950,36800,595
|
|
20231115,103400,5952231700,36800,36850,36850,36800,117
|
|
20231115,103300,5947922200,36850,36900,36950,36800,6727
|
|
20231115,103200,5700029200,36950,36950,37000,36900,1153
|
|
20231115,103100,5657457500,37000,36950,37000,36950,120
|
|
20231115,103000,5653023400,36950,36950,37000,36950,162
|
|
20231115,102900,5647035650,36950,37000,37000,36950,523
|
|
20231115,102800,5627707100,37000,37000,37000,36950,77
|
|
20231115,102700,5624860600,36950,37000,37000,36950,614
|
|
20231115,102600,5602169000,36900,36900,37000,36900,5726
|
|
20231115,102500,5390718650,36900,36900,36900,36850,83
|
|
20231115,102400,5387657050,36850,36900,36900,36850,168
|
|
20231115,102300,5381465350,36850,36900,36900,36850,51
|
|
20231115,102200,5379584250,36900,36850,36900,36800,128
|
|
20231115,102100,5374866900,36850,36800,36850,36800,114
|
|
20231115,102000,5370667000,36850,36850,36850,36800,91
|
|
20231115,101900,5367315150,36800,36750,36850,36750,231
|
|
20231115,101800,5358813400,36750,36800,36850,36750,1822
|
|
20231115,101700,5291810950,36850,36900,36900,36850,600
|
|
20231115,101600,5269699900,36900,36800,36900,36800,459
|
|
20231115,101500,5252785750,36800,36800,36850,36800,723
|
|
20231115,101400,5226176200,36800,36750,36800,36750,89
|
|
20231115,101300,5222901950,36750,36800,36800,36750,52
|
|
20231115,101200,5220989000,36800,36800,36850,36750,631
|
|
20231115,101100,5197767300,36800,36850,36850,36800,223
|
|
20231115,101000,5189558600,36850,36850,36850,36800,375
|
|
20231115,100900,5175757350,36850,36850,36850,36800,179
|
|
20231115,100800,5169162950,36800,36800,36800,36750,361
|
|
20231115,100700,5155879100,36750,36750,36800,36700,926
|
|
20231115,100600,5121837400,36700,36650,36750,36650,507
|
|
20231115,100500,5103229600,36650,36700,36750,36650,1518
|
|
20231115,100400,5047539250,36700,36700,36750,36700,711
|
|
20231115,100300,5021443200,36750,36750,36750,36700,102
|
|
20231115,100200,5017696700,36700,36800,36800,36700,1827
|
|
20231115,100100,4950557500,36800,36850,36850,36800,409
|
|
20231115,100000,4935499450,36850,36750,36850,36750,307
|
|
20231115,095900,4924206850,36750,36850,36850,36750,788
|
|
20231115,095800,4895236050,36800,36850,36900,36800,430
|
|
20231115,095700,4879391950,36850,36850,36900,36750,2185
|
|
20231115,095600,4798991700,36850,36850,36850,36800,558
|
|
20231115,095500,4778429550,36850,36800,36850,36800,33
|
|
20231115,095400,4777214250,36800,36850,36850,36800,384
|
|
20231115,095300,4763077700,36850,36900,36950,36850,466
|
|
20231115,095200,4745893700,36900,36900,36950,36900,911
|
|
20231115,095100,4712277600,36950,36900,36950,36900,756
|
|
20231115,095000,4684379700,36950,36950,37000,36950,197
|
|
20231115,094900,4677099950,36950,36950,37000,36950,577
|
|
20231115,094800,4655773450,36950,36950,37000,36950,133
|
|
20231115,094700,4650857150,36950,37000,37000,36900,497
|
|
20231115,094600,4632494500,37000,36950,37000,36950,511
|
|
20231115,094500,4613587600,37000,36950,37000,36900,991
|
|
20231115,094400,4576940550,36900,37000,37050,36900,1850
|
|
20231115,094300,4508492600,37000,37000,37050,36900,1411
|
|
20231115,094200,4456287900,37000,36900,37050,36850,4304
|
|
20231115,094100,4297150300,36900,36900,36900,36850,200
|
|
20231115,094000,4289775250,36900,36800,36900,36800,520
|
|
20231115,093900,4270614200,36800,36850,36850,36700,742
|
|
20231115,093800,4243324150,36850,36850,36900,36800,412
|
|
20231115,093700,4228145150,36800,36850,36850,36800,99
|
|
20231115,093600,4224497400,36850,36800,36850,36800,655
|
|
20231115,093500,4200364100,36850,36750,36850,36750,729
|
|
20231115,093400,4173532050,36750,36750,36800,36750,453
|
|
20231115,093300,4156880400,36750,36850,36900,36750,472
|
|
20231115,093200,4139498950,36800,36900,36900,36800,348
|
|
20231115,093100,4126671150,36900,36650,36900,36600,1560
|
|
20231115,093000,4069284050,36600,36650,36650,36600,836
|
|
20231115,092900,4038671600,36600,36650,36650,36600,1523
|
|
20231115,092800,3982856400,36650,36750,36750,36650,1471
|
|
20231115,092700,3928900650,36700,36750,36750,36700,394
|
|
20231115,092600,3914426800,36750,36750,36850,36650,3843
|
|
20231115,092500,3773221400,36700,36850,36850,36650,4202
|
|
20231115,092400,3618879300,36850,36900,36900,36800,845
|
|
20231115,092300,3587728550,36900,37000,37000,36900,1651
|
|
20231115,092200,3526752350,37000,36950,37000,36900,1798
|
|
20231115,092100,3460356050,36950,36900,37000,36900,1127
|
|
20231115,092000,3418731900,36950,36950,37000,36950,1012
|
|
20231115,091900,3381318500,36950,37050,37100,36950,2806
|
|
20231115,091800,3277475100,37000,37000,37100,36950,4699
|
|
20231115,091700,3103409000,37000,36950,37000,36900,335
|
|
20231115,091600,3091027600,36950,37000,37000,36850,1302
|
|
20231115,091500,3042926950,36950,36700,36950,36600,2477
|
|
20231115,091400,2951745100,36600,36750,36800,36550,2145
|
|
20231115,091300,2873048450,36800,36850,36850,36750,1984
|
|
20231115,091200,2800078650,36850,36900,36900,36800,834
|
|
20231115,091100,2769350500,36850,36850,36950,36800,2318
|
|
20231115,091000,2683910450,36850,36850,36900,36750,998
|
|
20231115,090900,2647137950,36850,36850,36900,36700,3430
|
|
20231115,090800,2520941050,36950,37100,37100,36900,3466
|
|
20231115,090700,2392737900,37100,37000,37150,36900,5240
|
|
20231115,090600,2198651650,37000,37050,37050,36950,3507
|
|
20231115,090500,2068887050,37000,37250,37250,37000,3562
|
|
20231115,090400,1936747450,37250,37100,37300,37000,3955
|
|
20231115,090300,1789908100,37150,37500,37500,37050,6832
|
|
20231115,090200,1535192500,37500,36900,37550,36900,10926
|
|
20231115,090100,1127504600,36900,37400,37400,36850,11649
|
|
20231115,090000,695658500,37400,37500,37550,37200,18570
|