527 lines
28 KiB
CSV
527 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184400,8327427700,36650,36650,36650,36650,5197
|
|
20231116,184300,8327427700,36650,36650,36650,36650,0
|
|
20231116,184200,8327427700,36650,36650,36650,36650,0
|
|
20231116,184100,8327427700,36650,36650,36650,36650,0
|
|
20231116,184000,8327427700,36650,36650,36650,36650,0
|
|
20231116,183900,8327427700,36650,36650,36650,36650,0
|
|
20231116,183800,8327427700,36650,36650,36650,36650,0
|
|
20231116,183700,8327427700,36650,36650,36650,36650,0
|
|
20231116,183600,8327427700,36650,36650,36650,36650,0
|
|
20231116,183500,8327427700,36650,36650,36650,36650,0
|
|
20231116,183400,8327427700,36650,36650,36650,36650,0
|
|
20231116,183300,8327427700,36650,36650,36650,36650,0
|
|
20231116,183200,8327427700,36650,36650,36650,36650,0
|
|
20231116,183100,8327427700,36650,36650,36650,36650,0
|
|
20231116,183000,8327427700,36650,36650,36650,36650,0
|
|
20231116,182900,8327427700,36650,36650,36650,36650,0
|
|
20231116,182800,8327427700,36650,36650,36650,36650,0
|
|
20231116,182700,8327427700,36650,36650,36650,36650,0
|
|
20231116,182600,8327427700,36650,36650,36650,36650,0
|
|
20231116,182500,8327427700,36650,36650,36650,36650,0
|
|
20231116,182400,8327427700,36650,36650,36650,36650,0
|
|
20231116,182300,8327427700,36650,36650,36650,36650,0
|
|
20231116,182200,8327427700,36650,36650,36650,36650,0
|
|
20231116,182100,8327427700,36650,36650,36650,36650,0
|
|
20231116,182000,8327427700,36650,36650,36650,36650,0
|
|
20231116,181900,8327427700,36650,36650,36650,36650,0
|
|
20231116,181800,8327427700,36650,36650,36650,36650,0
|
|
20231116,181700,8327427700,36650,36650,36650,36650,0
|
|
20231116,181600,8327427700,36650,36650,36650,36650,0
|
|
20231116,181500,8327427700,36650,36650,36650,36650,0
|
|
20231116,181400,8327427700,36650,36650,36650,36650,5197
|
|
20231116,181300,8327427700,36650,36650,36650,36650,0
|
|
20231116,181200,8327427700,36650,36650,36650,36650,0
|
|
20231116,181100,8327427700,36650,36650,36650,36650,0
|
|
20231116,181000,8327427700,36650,36650,36650,36650,0
|
|
20231116,180900,8327427700,36650,36650,36650,36650,0
|
|
20231116,180800,8327427700,36650,36650,36650,36650,0
|
|
20231116,180700,8327427700,36650,36650,36650,36650,0
|
|
20231116,180600,8327427700,36650,36650,36650,36650,0
|
|
20231116,180500,8327427700,36650,36650,36650,36650,0
|
|
20231116,180400,8327427700,36650,36650,36650,36650,0
|
|
20231116,180300,8327427700,36650,36650,36650,36650,0
|
|
20231116,180200,8327427700,36650,36650,36650,36650,0
|
|
20231116,180100,8327427700,36650,36650,36650,36650,0
|
|
20231116,180000,8327427700,36650,36650,36650,36650,0
|
|
20231116,175900,8327427700,36650,36650,36650,36650,0
|
|
20231116,175800,8327427700,36650,36650,36650,36650,0
|
|
20231116,175700,8327427700,36650,36650,36650,36650,0
|
|
20231116,175600,8327427700,36650,36650,36650,36650,0
|
|
20231116,175500,8327427700,36650,36650,36650,36650,0
|
|
20231116,175400,8327427700,36650,36650,36650,36650,0
|
|
20231116,175300,8327427700,36650,36650,36650,36650,0
|
|
20231116,175200,8327427700,36650,36650,36650,36650,0
|
|
20231116,175100,8327427700,36650,36650,36650,36650,0
|
|
20231116,175000,8327427700,36650,36650,36650,36650,0
|
|
20231116,174900,8327427700,36650,36650,36650,36650,0
|
|
20231116,174800,8327427700,36650,36650,36650,36650,0
|
|
20231116,174700,8327427700,36650,36650,36650,36650,0
|
|
20231116,174600,8327427700,36650,36650,36650,36650,0
|
|
20231116,174500,8327427700,36650,36650,36650,36650,0
|
|
20231116,174400,8327427700,36650,36650,36650,36650,5197
|
|
20231116,174300,8327427700,36650,36650,36650,36650,0
|
|
20231116,174200,8327427700,36650,36650,36650,36650,0
|
|
20231116,174100,8327427700,36650,36650,36650,36650,0
|
|
20231116,174000,8327427700,36650,36650,36650,36650,0
|
|
20231116,173900,8327427700,36650,36650,36650,36650,0
|
|
20231116,173800,8327427700,36650,36650,36650,36650,0
|
|
20231116,173700,8327427700,36650,36650,36650,36650,0
|
|
20231116,173600,8327427700,36650,36650,36650,36650,0
|
|
20231116,173500,8327427700,36650,36650,36650,36650,0
|
|
20231116,173400,8327427700,36650,36650,36650,36650,0
|
|
20231116,173300,8327427700,36650,36650,36650,36650,0
|
|
20231116,173200,8327427700,36650,36650,36650,36650,0
|
|
20231116,173100,8327427700,36650,36650,36650,36650,0
|
|
20231116,173000,8327427700,36650,36650,36650,36650,0
|
|
20231116,172900,8327427700,36650,36650,36650,36650,0
|
|
20231116,172800,8327427700,36650,36650,36650,36650,0
|
|
20231116,172700,8327427700,36650,36650,36650,36650,0
|
|
20231116,172600,8327427700,36650,36650,36650,36650,0
|
|
20231116,172500,8327427700,36650,36650,36650,36650,0
|
|
20231116,172400,8327427700,36650,36650,36650,36650,0
|
|
20231116,172300,8327427700,36650,36650,36650,36650,0
|
|
20231116,172200,8327427700,36650,36650,36650,36650,0
|
|
20231116,172100,8327427700,36650,36650,36650,36650,0
|
|
20231116,172000,8327427700,36650,36650,36650,36650,0
|
|
20231116,171900,8327427700,36650,36650,36650,36650,0
|
|
20231116,171800,8327427700,36650,36650,36650,36650,0
|
|
20231116,171700,8327427700,36650,36650,36650,36650,0
|
|
20231116,171600,8327427700,36650,36650,36650,36650,0
|
|
20231116,171500,8327427700,36650,36650,36650,36650,0
|
|
20231116,171400,8327427700,36650,36650,36650,36650,5197
|
|
20231116,171300,8327427700,36650,36650,36650,36650,0
|
|
20231116,171200,8327427700,36650,36650,36650,36650,0
|
|
20231116,171100,8327427700,36650,36650,36650,36650,0
|
|
20231116,171000,8327427700,36650,36650,36650,36650,0
|
|
20231116,170900,8327427700,36650,36650,36650,36650,0
|
|
20231116,170800,8327427700,36650,36650,36650,36650,0
|
|
20231116,170700,8327427700,36650,36650,36650,36650,0
|
|
20231116,170600,8327427700,36650,36650,36650,36650,0
|
|
20231116,170500,8327427700,36650,36650,36650,36650,0
|
|
20231116,170400,8327427700,36650,36650,36650,36650,0
|
|
20231116,170300,8327427700,36650,36650,36650,36650,0
|
|
20231116,170200,8327427700,36650,36650,36650,36650,0
|
|
20231116,170100,8327427700,36650,36650,36650,36650,0
|
|
20231116,170000,8327427700,36650,36650,36650,36650,0
|
|
20231116,165900,8327427700,36650,36650,36650,36650,0
|
|
20231116,165800,8327427700,36650,36650,36650,36650,0
|
|
20231116,165700,8327427700,36650,36650,36650,36650,0
|
|
20231116,165600,8327427700,36650,36650,36650,36650,0
|
|
20231116,165500,8327427700,36650,36650,36650,36650,0
|
|
20231116,165400,8327427700,36650,36650,36650,36650,0
|
|
20231116,165300,8327427700,36650,36650,36650,36650,0
|
|
20231116,165200,8327427700,36650,36650,36650,36650,0
|
|
20231116,165100,8327427700,36650,36650,36650,36650,0
|
|
20231116,165000,8327427700,36650,36650,36650,36650,0
|
|
20231116,164900,8327427700,36650,36650,36650,36650,0
|
|
20231116,164800,8327427700,36650,36650,36650,36650,0
|
|
20231116,164700,8327427700,36650,36650,36650,36650,0
|
|
20231116,164600,8327427700,36650,36650,36650,36650,0
|
|
20231116,164500,8327427700,36650,36650,36650,36650,0
|
|
20231116,164400,8327427700,36650,36650,36650,36650,5197
|
|
20231116,164300,8327427700,36650,36650,36650,36650,0
|
|
20231116,164200,8327427700,36650,36650,36650,36650,0
|
|
20231116,164100,8327427700,36650,36650,36650,36650,0
|
|
20231116,164000,8327427700,36650,36650,36650,36650,0
|
|
20231116,163900,8327427700,36650,36650,36650,36650,0
|
|
20231116,163800,8327427700,36650,36650,36650,36650,0
|
|
20231116,163700,8327427700,36650,36650,36650,36650,0
|
|
20231116,163600,8327427700,36650,36650,36650,36650,0
|
|
20231116,163500,8327427700,36650,36650,36650,36650,0
|
|
20231116,163400,8327427700,36650,36650,36650,36650,0
|
|
20231116,163300,8327427700,36650,36650,36650,36650,0
|
|
20231116,163200,8327427700,36650,36650,36650,36650,0
|
|
20231116,163100,8327427700,36650,36650,36650,36650,0
|
|
20231116,163000,8327427700,36650,36650,36650,36650,5197
|
|
20231116,162900,8136957650,36750,36750,36750,36750,0
|
|
20231116,162800,8136957650,36750,36750,36750,36750,0
|
|
20231116,162700,8136957650,36750,36750,36750,36750,0
|
|
20231116,162600,8136957650,36750,36750,36750,36750,0
|
|
20231116,162500,8136957650,36750,36750,36750,36750,0
|
|
20231116,162400,8136957650,36750,36750,36750,36750,0
|
|
20231116,162300,8136957650,36750,36750,36750,36750,0
|
|
20231116,162200,8136957650,36750,36750,36750,36750,0
|
|
20231116,162100,8136957650,36750,36750,36750,36750,0
|
|
20231116,162000,8136957650,36750,36750,36750,36750,0
|
|
20231116,161900,8136957650,36750,36700,36750,36700,218
|
|
20231116,161800,8128953150,36700,36850,36850,36700,979
|
|
20231116,161700,8092966650,36850,36800,36850,36800,127
|
|
20231116,161600,8088286950,36800,36800,36850,36750,173
|
|
20231116,161500,8081922100,36800,36800,36850,36750,2183
|
|
20231116,161400,8001680800,36800,36850,36850,36800,185
|
|
20231116,161300,7994870250,36850,36850,36850,36800,233
|
|
20231116,161200,7986287350,36850,36750,36850,36750,478
|
|
20231116,161100,7968693150,36800,36800,36800,36750,129
|
|
20231116,161000,7963946000,36800,36800,36800,36750,462
|
|
20231116,160900,7946945000,36800,36750,36800,36750,129
|
|
20231116,160800,7942204100,36700,36750,36750,36700,212
|
|
20231116,160700,7934415350,36750,36750,36750,36700,603
|
|
20231116,160600,7912282600,36750,36800,36800,36700,691
|
|
20231116,160500,7886889650,36800,36800,36800,36750,149
|
|
20231116,160400,7881407050,36800,36750,36800,36750,774
|
|
20231116,160300,7852962450,36750,36750,36750,36700,90
|
|
20231116,160200,7849655000,36750,36750,36750,36700,44
|
|
20231116,160100,7848038250,36750,36700,36750,36700,1282
|
|
20231116,160000,7800987450,36650,36650,36650,36650,820
|
|
20231116,155900,7770934450,36650,36650,36650,36650,36
|
|
20231116,155800,7769615050,36650,36650,36650,36650,9
|
|
20231116,155700,7769285200,36650,36650,36650,36600,34
|
|
20231116,155600,7768039650,36650,36650,36650,36650,34
|
|
20231116,155500,7766793550,36650,36600,36650,36600,51
|
|
20231116,155400,7764924450,36650,36600,36650,36600,216
|
|
20231116,155300,7757016300,36650,36650,36650,36650,71
|
|
20231116,155200,7754414150,36650,36650,36650,36600,40
|
|
20231116,155100,7752948950,36650,36650,36650,36650,152
|
|
20231116,155000,7747378150,36650,36600,36650,36600,56
|
|
20231116,154900,7745325800,36600,36650,36650,36600,118
|
|
20231116,154800,7741001750,36600,36600,36650,36600,11
|
|
20231116,154700,7740599100,36650,36650,36650,36650,194
|
|
20231116,154600,7733489000,36650,36650,36650,36650,34
|
|
20231116,154500,7732242900,36650,36650,36650,36600,7
|
|
20231116,154400,7731986600,36600,36600,36650,36600,25
|
|
20231116,154300,7731071550,36600,36650,36650,36600,170
|
|
20231116,154200,7724844800,36600,36600,36600,36600,250
|
|
20231116,154100,7715694800,36650,36600,36650,36600,356
|
|
20231116,154000,7702650000,36600,36550,36600,36550,1889
|
|
20231116,153900,7633514950,36550,36550,36550,36500,1020
|
|
20231116,153800,7596234000,36550,36550,36550,36500,206
|
|
20231116,153700,7588704800,36550,36600,36600,36550,782
|
|
20231116,153600,7560121700,36550,36600,36600,36550,343
|
|
20231116,153500,7547568500,36600,36600,36600,36600,3
|
|
20231116,153400,7547458700,36600,36600,36600,36550,65
|
|
20231116,153300,7545081700,36600,36550,36600,36550,8
|
|
20231116,153200,7544789150,36550,36550,36550,36550,0
|
|
20231116,153100,7544789150,36550,36550,36550,36500,1229
|
|
20231116,153000,7499914500,36550,36550,36550,36550,70
|
|
20231116,152900,7497356000,36550,36550,36550,36500,170
|
|
20231116,152800,7491143950,36550,36550,36550,36500,215
|
|
20231116,152700,7483287900,36500,36500,36550,36500,289
|
|
20231116,152600,7472725850,36550,36550,36550,36500,869
|
|
20231116,152500,7440964750,36550,36550,36550,36550,105
|
|
20231116,152400,7437127000,36550,36550,36550,36500,456
|
|
20231116,152300,7420460450,36600,36600,36650,36550,1741
|
|
20231116,152200,7356812350,36600,36600,36650,36550,290
|
|
20231116,152100,7346203200,36600,36600,36650,36550,447
|
|
20231116,152000,7329841850,36650,36650,36650,36600,71
|
|
20231116,151900,7327243100,36600,36600,36650,36600,768
|
|
20231116,151800,7299130950,36600,36600,36650,36600,1028
|
|
20231116,151700,7261500850,36550,36550,36600,36550,151
|
|
20231116,151600,7255981750,36550,36650,36650,36500,2854
|
|
20231116,151500,7151627000,36700,36600,36700,36600,89
|
|
20231116,151400,7148365350,36650,36650,36700,36650,733
|
|
20231116,151300,7121500850,36600,36550,36600,36550,303
|
|
20231116,151200,7110411100,36550,36550,36600,36550,63
|
|
20231116,151100,7108107450,36600,36600,36600,36550,1559
|
|
20231116,151000,7051098650,36650,36550,36650,36550,638
|
|
20231116,150900,7027749450,36550,36450,36550,36450,3910
|
|
20231116,150800,6885037750,36450,36500,36550,36450,698
|
|
20231116,150700,6859538050,36500,36800,36800,36450,9770
|
|
20231116,150600,6501881500,36850,36850,36850,36800,72
|
|
20231116,150500,6499228650,36850,36900,36900,36800,819
|
|
20231116,150400,6469042400,36900,36900,36900,36900,41
|
|
20231116,150300,6467529500,36900,36900,36900,36900,249
|
|
20231116,150200,6458341400,36900,36950,36950,36900,6
|
|
20231116,150100,6458119950,36900,36950,36950,36900,143
|
|
20231116,150000,6452836900,36950,36950,36950,36900,186
|
|
20231116,145900,6445968350,36950,36900,36950,36850,295
|
|
20231116,145800,6435082850,36900,36900,36900,36850,145
|
|
20231116,145700,6429734500,36900,36900,36900,36900,215
|
|
20231116,145600,6421801000,36900,36850,36950,36800,3181
|
|
20231116,145500,6304648600,36900,37000,37000,36900,1170
|
|
20231116,145400,6261425950,37050,37000,37050,37000,117
|
|
20231116,145300,6257096850,37000,37050,37050,37000,52
|
|
20231116,145200,6255170350,37050,37050,37050,37050,215
|
|
20231116,145100,6247204600,37050,37050,37050,37050,113
|
|
20231116,145000,6243017950,37000,37050,37050,37000,49
|
|
20231116,144900,6241204900,37050,37050,37050,37000,181
|
|
20231116,144800,6234501250,36950,37100,37100,36950,1060
|
|
20231116,144700,6195328600,37000,37100,37150,37000,2592
|
|
20231116,144600,6099391250,37100,37100,37150,37100,241
|
|
20231116,144500,6090449750,37100,37100,37100,37100,727
|
|
20231116,144400,6063478050,37100,37050,37100,37050,67
|
|
20231116,144300,6060994300,37100,37100,37150,37100,465
|
|
20231116,144200,6043742750,37100,37150,37150,37100,289
|
|
20231116,144100,6033020350,37100,37150,37150,37100,3
|
|
20231116,144000,6032909000,37150,37150,37200,37100,857
|
|
20231116,143900,6001070450,37200,37150,37200,37100,207
|
|
20231116,143800,5993380750,37150,37100,37150,37100,67
|
|
20231116,143700,5990893550,37100,37100,37100,37100,682
|
|
20231116,143600,5965591350,37050,37100,37100,37050,109
|
|
20231116,143500,5961548000,37100,37100,37100,37100,43
|
|
20231116,143400,5959952700,37100,37150,37150,37100,634
|
|
20231116,143300,5936416250,37150,37150,37200,37100,1160
|
|
20231116,143200,5893323550,37150,37100,37150,37100,60
|
|
20231116,143100,5891094700,37150,37150,37150,37100,156
|
|
20231116,143000,5885306600,37150,37150,37150,37100,295
|
|
20231116,142900,5874359350,37150,37150,37150,37150,164
|
|
20231116,142800,5868266750,37100,37100,37150,37100,469
|
|
20231116,142700,5850865500,37100,37100,37100,37100,94
|
|
20231116,142600,5847378100,37100,37050,37100,37050,1047
|
|
20231116,142500,5808578700,37050,37000,37050,37000,100
|
|
20231116,142400,5804876700,37050,37000,37050,37000,85
|
|
20231116,142300,5801730300,37000,37050,37050,37000,105
|
|
20231116,142200,5797843800,37050,37050,37050,37050,29
|
|
20231116,142100,5796769350,37050,37050,37050,37050,56
|
|
20231116,142000,5794694550,37000,37050,37050,37000,28
|
|
20231116,141900,5793658150,37050,37000,37050,37000,275
|
|
20231116,141800,5783482000,37000,37050,37050,37000,136
|
|
20231116,141700,5778449900,37000,36950,37000,36950,1042
|
|
20231116,141600,5739896000,37000,36950,37000,36950,70
|
|
20231116,141500,5737307600,36950,37000,37000,36950,64
|
|
20231116,141400,5734939650,37000,37000,37000,36950,166
|
|
20231116,141300,5728802900,37000,37000,37000,36950,168
|
|
20231116,141200,5722587000,37000,37000,37000,37000,50
|
|
20231116,141100,5720737000,37000,37000,37000,36950,53
|
|
20231116,141000,5718776300,36950,36950,36950,36950,0
|
|
20231116,140900,5718776300,36950,37000,37000,36950,487
|
|
20231116,140800,5700781500,37000,37000,37000,37000,102
|
|
20231116,140700,5697007500,37000,36950,37000,36950,40
|
|
20231116,140600,5695529400,36950,37000,37000,36950,14
|
|
20231116,140500,5695011500,37000,37000,37000,36950,69
|
|
20231116,140400,5692458600,37000,37000,37000,37000,2
|
|
20231116,140300,5692384600,37000,37000,37000,37000,59
|
|
20231116,140200,5690201600,37000,37000,37000,37000,1
|
|
20231116,140100,5690164600,37000,37000,37000,37000,1
|
|
20231116,140000,5690127600,37000,36950,37000,36950,31
|
|
20231116,135900,5688981600,36950,36950,36950,36950,2
|
|
20231116,135800,5688907700,36950,36950,37000,36950,518
|
|
20231116,135700,5669767550,36950,37000,37000,36950,8
|
|
20231116,135600,5669471800,37000,36950,37000,36950,110
|
|
20231116,135500,5665407250,36950,36950,36950,36950,536
|
|
20231116,135400,5645602050,37000,36950,37000,36950,31
|
|
20231116,135300,5644456550,36950,37000,37000,36950,135
|
|
20231116,135200,5639467000,36950,37000,37000,36950,38
|
|
20231116,135100,5638062500,37000,37000,37000,37000,16
|
|
20231116,135000,5637470500,37000,36950,37000,36950,744
|
|
20231116,134900,5609979550,36950,36950,36950,36950,202
|
|
20231116,134800,5602515650,36900,36900,36900,36900,550
|
|
20231116,134700,5582220650,36900,36900,36950,36900,1039
|
|
20231116,134600,5543880650,36950,36950,36950,36950,2
|
|
20231116,134500,5543806750,36950,36900,36950,36900,22
|
|
20231116,134400,5542993950,36900,36900,36950,36900,69
|
|
20231116,134300,5540445500,36950,36900,36950,36900,91
|
|
20231116,134200,5537085550,36900,36950,36950,36900,606
|
|
20231116,134100,5514693950,37000,36950,37000,36950,169
|
|
20231116,134000,5508446950,36950,36950,36950,36950,65
|
|
20231116,133900,5506045200,36950,36950,37000,36950,60
|
|
20231116,133800,5503828150,36950,37000,37000,36950,27
|
|
20231116,133700,5502830150,36950,37000,37000,36950,116
|
|
20231116,133600,5498538900,37000,37000,37000,37000,2
|
|
20231116,133500,5498464900,36900,36950,36950,36900,66
|
|
20231116,133400,5496026700,36950,37000,37000,36950,2812
|
|
20231116,133300,5392045850,37000,37000,37000,37000,117
|
|
20231116,133200,5387716850,37000,36950,37000,36950,70
|
|
20231116,133100,5385126900,37000,37000,37000,37000,1534
|
|
20231116,133000,5328368900,37000,37000,37000,37000,91
|
|
20231116,132900,5325001900,37000,37000,37000,37000,2022
|
|
20231116,132800,5250187900,37000,37050,37050,37000,42
|
|
20231116,132700,5248632050,37050,37000,37050,37000,112
|
|
20231116,132600,5244486550,37000,37000,37000,37000,7
|
|
20231116,132500,5244227550,37000,37000,37000,37000,5
|
|
20231116,132400,5244042550,37000,37000,37000,37000,46
|
|
20231116,132300,5242340550,37000,37050,37050,37000,65
|
|
20231116,132200,5239932350,37000,37000,37000,37000,44
|
|
20231116,132100,5238304350,37000,37000,37000,37000,579
|
|
20231116,132000,5216881350,37000,37000,37000,37000,554
|
|
20231116,131900,5196383350,37050,37000,37050,37000,28
|
|
20231116,131800,5195346000,37000,37000,37000,37000,16
|
|
20231116,131700,5194754000,37050,37050,37050,37050,5
|
|
20231116,131600,5194568750,37000,37050,37050,37000,47
|
|
20231116,131500,5192829350,37050,37050,37050,37050,137
|
|
20231116,131400,5187753500,37000,37000,37000,37000,31
|
|
20231116,131300,5186606500,37000,37000,37000,37000,1281
|
|
20231116,131200,5139209500,37000,37000,37000,37000,473
|
|
20231116,131100,5121708500,37000,37050,37050,37000,194
|
|
20231116,131000,5114530400,37050,37000,37050,37000,3
|
|
20231116,130900,5114419350,37000,37000,37000,37000,22
|
|
20231116,130800,5113605350,37050,37050,37050,37000,52
|
|
20231116,130700,5111680750,37000,37000,37050,37000,500
|
|
20231116,130600,5093168650,37000,37000,37000,37000,32
|
|
20231116,130500,5091984650,37000,36950,37000,36950,54
|
|
20231116,130400,5089989300,36950,36950,36950,36950,17
|
|
20231116,130300,5089361150,36950,36950,36950,36950,313
|
|
20231116,130200,5077795800,36950,37000,37000,36950,1118
|
|
20231116,130100,5036446550,37000,37050,37050,37000,54
|
|
20231116,130000,5034446900,37050,37050,37050,37000,180
|
|
20231116,125900,5027778050,37050,37050,37050,37000,112
|
|
20231116,125800,5023633050,37050,37000,37050,37000,163
|
|
20231116,125700,5017598800,37000,36950,37000,36950,149
|
|
20231116,125600,5012092150,36950,36900,36950,36900,241
|
|
20231116,125500,5003195500,36950,36900,36950,36900,46
|
|
20231116,125400,5001496350,36950,36900,36950,36900,10
|
|
20231116,125300,5001127000,36950,36950,36950,36900,153
|
|
20231116,125200,4995480650,36950,36950,36950,36950,32
|
|
20231116,125100,4994298250,36950,36900,36950,36900,153
|
|
20231116,125000,4988651150,36950,36950,36950,36900,22
|
|
20231116,124900,4987839200,36900,36900,36900,36900,52
|
|
20231116,124800,4985920400,36950,36950,36950,36900,65
|
|
20231116,124700,4983520150,36900,36950,36950,36900,155
|
|
20231116,124600,4977795150,36950,37000,37000,36950,410
|
|
20231116,124500,4962634850,37000,37050,37050,37000,15
|
|
20231116,124400,4962079600,37050,37050,37050,37000,238
|
|
20231116,124300,4953265600,37050,37000,37050,37000,412
|
|
20231116,124200,4938021000,37050,37050,37050,37000,20
|
|
20231116,124100,4937280650,37050,37000,37050,37000,88
|
|
20231116,124000,4934022200,37100,37100,37100,37100,45
|
|
20231116,123900,4932352700,37100,37050,37100,37050,128
|
|
20231116,123800,4927609150,37100,37050,37100,37000,107
|
|
20231116,123700,4923645700,37000,37050,37050,37000,196
|
|
20231116,123600,4916391650,37050,37100,37100,37000,30
|
|
20231116,123500,4915280750,37000,37100,37100,37000,23
|
|
20231116,123400,4914429450,37100,37100,37100,37100,50
|
|
20231116,123300,4912574450,37100,36950,37100,36950,11
|
|
20231116,123200,4912166950,36950,37050,37100,36950,101
|
|
20231116,123100,4908431000,36950,37050,37050,36950,1125
|
|
20231116,123000,4866843050,37050,37100,37100,37000,1790
|
|
20231116,122900,4800574900,37100,37100,37100,37050,18
|
|
20231116,122800,4799907650,37100,37100,37100,37100,16
|
|
20231116,122700,4799314050,37100,37050,37100,37050,163
|
|
20231116,122600,4793266950,37050,37050,37100,37050,194
|
|
20231116,122500,4786078950,37100,37150,37150,37050,320
|
|
20231116,122400,4774208650,37100,37150,37150,37100,129
|
|
20231116,122300,4769422650,37100,37100,37150,37100,97
|
|
20231116,122200,4765823700,37100,37150,37150,37100,11
|
|
20231116,122100,4765415200,37150,37150,37200,37150,477
|
|
20231116,122000,4747694150,37200,37200,37200,37150,237
|
|
20231116,121900,4738881750,37200,37200,37250,37200,90
|
|
20231116,121800,4735533600,37250,37250,37250,37200,90
|
|
20231116,121700,4732181700,37300,37300,37300,37200,226
|
|
20231116,121600,4723772700,37200,37300,37300,37200,818
|
|
20231116,121500,4693297150,37300,37250,37300,37250,87
|
|
20231116,121400,4690056000,37250,37300,37300,37250,96
|
|
20231116,121300,4686477350,37250,37250,37300,37250,89
|
|
20231116,121200,4683160900,37250,37300,37300,37250,54
|
|
20231116,121100,4681148000,37300,37250,37300,37250,37
|
|
20231116,121000,4679769200,37250,37250,37250,37250,0
|
|
20231116,120900,4679769200,37250,37300,37300,37250,97
|
|
20231116,120800,4676154400,37250,37300,37300,37250,116
|
|
20231116,120700,4671830100,37300,37250,37300,37250,110
|
|
20231116,120600,4667728100,37250,37250,37350,37200,387
|
|
20231116,120500,4653311250,37250,37350,37350,37250,1131
|
|
20231116,120400,4611121150,37350,37350,37350,37350,186
|
|
20231116,120300,4604174050,37350,37350,37350,37300,639
|
|
20231116,120200,4580315350,37400,37400,37400,37350,125
|
|
20231116,120100,4575640900,37400,37300,37400,37300,1271
|
|
20231116,120000,4528152850,37350,37350,37350,37350,1158
|
|
20231116,115900,4484901550,37400,37400,37400,37350,353
|
|
20231116,115800,4471708450,37400,37400,37400,37350,311
|
|
20231116,115700,4460082300,37350,37350,37400,37350,113
|
|
20231116,115600,4455856300,37400,37400,37400,37350,99
|
|
20231116,115500,4452157000,37350,37350,37400,37350,807
|
|
20231116,115400,4422012400,37300,37300,37350,37300,255
|
|
20231116,115300,4412500300,37300,37350,37350,37300,210
|
|
20231116,115200,4404657450,37350,37300,37350,37250,515
|
|
20231116,115100,4385438850,37300,37350,37400,37300,1025
|
|
20231116,115000,4347193000,37400,37450,37450,37350,2006
|
|
20231116,114900,4272159450,37400,37350,37450,37350,4172
|
|
20231116,114800,4116212900,37350,37300,37350,37300,786
|
|
20231116,114700,4086871300,37300,37300,37350,37300,429
|
|
20231116,114600,4070859200,37300,37250,37300,37250,2615
|
|
20231116,114500,3973387650,37200,37200,37250,37200,76
|
|
20231116,114400,3970558150,37250,37200,37250,37150,423
|
|
20231116,114300,3954814750,37250,37200,37250,37200,460
|
|
20231116,114200,3937695050,37250,37200,37250,37200,158
|
|
20231116,114100,3931811050,37200,37250,37250,37200,239
|
|
20231116,114000,3922909000,37250,37100,37250,37100,72
|
|
20231116,113900,3920231450,37100,37050,37100,37050,23
|
|
20231116,113800,3919378350,37050,37100,37100,37050,162
|
|
20231116,113700,3913373150,37050,37200,37250,37050,796
|
|
20231116,113600,3883781800,37250,37250,37250,37200,653
|
|
20231116,113500,3859469550,37250,37200,37250,37200,842
|
|
20231116,113400,3828137500,37200,37150,37200,37100,241
|
|
20231116,113300,3819179850,37100,37100,37150,37100,71
|
|
20231116,113200,3816543000,37100,37100,37100,37050,472
|
|
20231116,113100,3799032100,37050,37000,37100,37000,129
|
|
20231116,113000,3794252500,37050,37050,37050,37000,114
|
|
20231116,112900,3790031300,37000,37050,37050,37000,77
|
|
20231116,112800,3787178500,37050,37050,37050,37050,183
|
|
20231116,112700,3780398350,37050,37100,37100,37050,599
|
|
20231116,112600,3758205350,37050,37200,37200,37050,2961
|
|
20231116,112500,3648335900,37200,37200,37250,37150,1385
|
|
20231116,112400,3596813250,37200,37200,37200,37150,887
|
|
20231116,112300,3563818450,37200,37200,37200,37150,1566
|
|
20231116,112200,3505591450,37200,37100,37200,37050,2282
|
|
20231116,112100,3420829200,37150,37100,37150,37000,2055
|
|
20231116,112000,3344589900,37000,37000,37050,37000,1420
|
|
20231116,111900,3291981950,37000,37000,37050,37000,205
|
|
20231116,111800,3284396900,37000,36950,37000,36950,139
|
|
20231116,111700,3279254500,37000,37000,37050,36950,716
|
|
20231116,111600,3252767650,37000,37000,37000,36950,1690
|
|
20231116,111500,3190285300,37000,37050,37050,37000,783
|
|
20231116,111400,3161312450,37000,36950,37050,36950,2412
|
|
20231116,111300,3072121400,36950,36850,36950,36850,922
|
|
20231116,111200,3038104750,36850,36700,36850,36700,1569
|
|
20231116,111100,2980360950,36750,36700,36750,36700,412
|
|
20231116,111000,2965231400,36700,36700,36700,36650,288
|
|
20231116,110900,2954662500,36750,36800,36800,36700,1052
|
|
20231116,110800,2916007150,36800,36800,36800,36750,93
|
|
20231116,110700,2912586000,36800,36750,36800,36750,172
|
|
20231116,110600,2906263650,36750,36800,36800,36750,724
|
|
20231116,110500,2879631600,36750,36800,36800,36750,399
|
|
20231116,110400,2864967500,36800,36750,36800,36750,45
|
|
20231116,110300,2863313700,36800,36800,36800,36750,204
|
|
20231116,110200,2855814950,36750,36800,36800,36750,607
|
|
20231116,110100,2833501050,36800,36900,36900,36800,189
|
|
20231116,110000,2826534050,36900,36800,36900,36800,1308
|
|
20231116,105900,2778330800,36850,36800,36850,36800,121
|
|
20231116,105800,2773877050,36800,36800,36850,36800,801
|
|
20231116,105700,2744399200,36800,36800,36800,36750,6
|
|
20231116,105600,2744178550,36750,36800,36800,36750,942
|
|
20231116,105500,2709523900,36750,36750,36800,36750,501
|
|
20231116,105400,2691111950,36800,36750,36800,36750,31
|
|
20231116,105300,2689972650,36750,36750,36800,36750,652
|
|
20231116,105200,2665979600,36800,36800,36800,36750,274
|
|
20231116,105100,2655907450,36800,36900,36900,36750,627
|
|
20231116,105000,2632829850,36900,36850,36900,36850,34
|
|
20231116,104900,2631575500,36850,36850,36850,36850,594
|
|
20231116,104800,2609686600,36850,36900,36950,36800,826
|
|
20231116,104700,2579221750,36900,36950,36950,36900,652
|
|
20231116,104600,2555130500,36950,36950,37000,36900,883
|
|
20231116,104500,2522467100,36950,36950,36950,36900,206
|
|
20231116,104400,2514861050,36950,36900,36950,36850,751
|
|
20231116,104300,2487149050,36900,36850,36900,36800,412
|
|
20231116,104200,2471967050,36900,36800,36900,36800,1821
|
|
20231116,104100,2404922350,36750,36700,36750,36650,988
|
|
20231116,104000,2368662700,36650,36650,36700,36650,229
|
|
20231116,103900,2360266450,36650,36700,36700,36650,663
|
|
20231116,103800,2335960650,36700,36750,36750,36700,454
|
|
20231116,103700,2319291450,36700,36700,36750,36650,1795
|
|
20231116,103600,2253415550,36750,36800,36800,36700,244
|
|
20231116,103500,2244448150,36800,36700,36850,36700,1251
|
|
20231116,103400,2198503650,36700,36750,36750,36650,588
|
|
20231116,103300,2176911400,36750,36850,36850,36750,664
|
|
20231116,103200,2152478600,36850,36900,36950,36800,583
|
|
20231116,103100,2130990550,36900,37050,37050,36900,1050
|
|
20231116,103000,2092187900,37050,37050,37050,37000,167
|
|
20231116,102900,2086007400,37000,37050,37050,37000,2173
|
|
20231116,102800,2005556650,37050,37100,37150,37050,2267
|
|
20231116,102700,1921453550,37100,37000,37100,37000,656
|
|
20231116,102600,1897158050,37050,37000,37050,36950,1084
|
|
20231116,102500,1857035850,37000,36800,37050,36800,4583
|
|
20231116,102400,1687661500,36850,36850,36850,36800,193
|
|
20231116,102300,1680554150,36800,36850,36850,36800,403
|
|
20231116,102200,1665710700,36850,36850,36850,36800,715
|
|
20231116,102100,1639387750,36850,36750,36850,36750,513
|
|
20231116,102000,1620486700,36750,36900,36900,36750,1483
|
|
20231116,101900,1565837750,36900,36900,36900,36850,1420
|
|
20231116,101800,1513440350,36900,36800,36900,36750,2299
|
|
20231116,101700,1428762450,36800,36600,36800,36600,1290
|
|
20231116,101600,1381448150,36650,36700,36750,36650,461
|
|
20231116,101500,1364530050,36700,36650,36700,36600,906
|
|
20231116,101400,1331307050,36700,36550,36700,36550,1159
|
|
20231116,101300,1288865850,36550,36650,36650,36500,766
|
|
20231116,101200,1260852850,36600,36550,36600,36550,1056
|
|
20231116,101100,1222222600,36550,36550,36550,36450,3057
|
|
20231116,101000,1110665700,36500,36550,36650,36500,851
|
|
20231116,100900,1079558950,36550,36750,36800,36550,4594
|
|
20231116,100800,911150650,36750,36700,36800,36650,1074
|
|
20231116,100700,871696900,36700,36850,36900,36600,4191
|
|
20231116,100600,717654600,36850,36750,36900,36750,2280
|
|
20231116,100500,633686350,36750,36550,36750,36550,2013
|
|
20231116,100400,559871100,36550,36450,36600,36300,2502
|
|
20231116,100300,468577150,36400,36250,36400,36250,2908
|
|
20231116,100200,362798750,36400,36300,36400,36200,1498
|
|
20231116,100100,308473100,36250,36450,36450,36150,3081
|
|
20231116,100000,196729250,36450,36300,36500,36250,5414
|