587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184400,5684302300,35950,35950,35950,35950,5113
|
|
20231117,184300,5684302300,35950,35950,35950,35950,0
|
|
20231117,184200,5684302300,35950,35950,35950,35950,0
|
|
20231117,184100,5684302300,35950,35950,35950,35950,0
|
|
20231117,184000,5684302300,35950,35950,35950,35950,0
|
|
20231117,183900,5684302300,35950,35950,35950,35950,0
|
|
20231117,183800,5684302300,35950,35950,35950,35950,0
|
|
20231117,183700,5684302300,35950,35950,35950,35950,0
|
|
20231117,183600,5684302300,35950,35950,35950,35950,0
|
|
20231117,183500,5684302300,35950,35950,35950,35950,0
|
|
20231117,183400,5684302300,35950,35950,35950,35950,0
|
|
20231117,183300,5684302300,35950,35950,35950,35950,0
|
|
20231117,183200,5684302300,35950,35950,35950,35950,0
|
|
20231117,183100,5684302300,35950,35950,35950,35950,0
|
|
20231117,183000,5684302300,35950,35950,35950,35950,0
|
|
20231117,182900,5684302300,35950,35950,35950,35950,0
|
|
20231117,182800,5684302300,35950,35950,35950,35950,0
|
|
20231117,182700,5684302300,35950,35950,35950,35950,0
|
|
20231117,182600,5684302300,35950,35950,35950,35950,0
|
|
20231117,182500,5684302300,35950,35950,35950,35950,0
|
|
20231117,182400,5684302300,35950,35950,35950,35950,0
|
|
20231117,182300,5684302300,35950,35950,35950,35950,0
|
|
20231117,182200,5684302300,35950,35950,35950,35950,0
|
|
20231117,182100,5684302300,35950,35950,35950,35950,0
|
|
20231117,182000,5684302300,35950,35950,35950,35950,0
|
|
20231117,181900,5684302300,35950,35950,35950,35950,0
|
|
20231117,181800,5684302300,35950,35950,35950,35950,0
|
|
20231117,181700,5684302300,35950,35950,35950,35950,0
|
|
20231117,181600,5684302300,35950,35950,35950,35950,0
|
|
20231117,181500,5684302300,35950,35950,35950,35950,0
|
|
20231117,181400,5684302300,35950,35950,35950,35950,5113
|
|
20231117,181300,5684302300,35950,35950,35950,35950,0
|
|
20231117,181200,5684302300,35950,35950,35950,35950,0
|
|
20231117,181100,5684302300,35950,35950,35950,35950,0
|
|
20231117,181000,5684302300,35950,35950,35950,35950,0
|
|
20231117,180900,5684302300,35950,35950,35950,35950,0
|
|
20231117,180800,5684302300,35950,35950,35950,35950,0
|
|
20231117,180700,5684302300,35950,35950,35950,35950,0
|
|
20231117,180600,5684302300,35950,35950,35950,35950,0
|
|
20231117,180500,5684302300,35950,35950,35950,35950,0
|
|
20231117,180400,5684302300,35950,35950,35950,35950,0
|
|
20231117,180300,5684302300,35950,35950,35950,35950,0
|
|
20231117,180200,5684302300,35950,35950,35950,35950,0
|
|
20231117,180100,5684302300,35950,35950,35950,35950,0
|
|
20231117,180000,5684302300,35950,35950,35950,35950,0
|
|
20231117,175900,5684302300,35950,35950,35950,35950,0
|
|
20231117,175800,5684302300,35950,35950,35950,35950,0
|
|
20231117,175700,5684302300,35950,35950,35950,35950,0
|
|
20231117,175600,5684302300,35950,35950,35950,35950,0
|
|
20231117,175500,5684302300,35950,35950,35950,35950,0
|
|
20231117,175400,5684302300,35950,35950,35950,35950,0
|
|
20231117,175300,5684302300,35950,35950,35950,35950,0
|
|
20231117,175200,5684302300,35950,35950,35950,35950,0
|
|
20231117,175100,5684302300,35950,35950,35950,35950,0
|
|
20231117,175000,5684302300,35950,35950,35950,35950,0
|
|
20231117,174900,5684302300,35950,35950,35950,35950,0
|
|
20231117,174800,5684302300,35950,35950,35950,35950,0
|
|
20231117,174700,5684302300,35950,35950,35950,35950,0
|
|
20231117,174600,5684302300,35950,35950,35950,35950,0
|
|
20231117,174500,5684302300,35950,35950,35950,35950,0
|
|
20231117,174400,5684302300,35950,35950,35950,35950,5113
|
|
20231117,174300,5684302300,35950,35950,35950,35950,0
|
|
20231117,174200,5684302300,35950,35950,35950,35950,0
|
|
20231117,174100,5684302300,35950,35950,35950,35950,0
|
|
20231117,174000,5684302300,35950,35950,35950,35950,0
|
|
20231117,173900,5684302300,35950,35950,35950,35950,0
|
|
20231117,173800,5684302300,35950,35950,35950,35950,0
|
|
20231117,173700,5684302300,35950,35950,35950,35950,0
|
|
20231117,173600,5684302300,35950,35950,35950,35950,0
|
|
20231117,173500,5684302300,35950,35950,35950,35950,0
|
|
20231117,173400,5684302300,35950,35950,35950,35950,0
|
|
20231117,173300,5684302300,35950,35950,35950,35950,0
|
|
20231117,173200,5684302300,35950,35950,35950,35950,0
|
|
20231117,173100,5684302300,35950,35950,35950,35950,0
|
|
20231117,173000,5684302300,35950,35950,35950,35950,0
|
|
20231117,172900,5684302300,35950,35950,35950,35950,0
|
|
20231117,172800,5684302300,35950,35950,35950,35950,0
|
|
20231117,172700,5684302300,35950,35950,35950,35950,0
|
|
20231117,172600,5684302300,35950,35950,35950,35950,0
|
|
20231117,172500,5684302300,35950,35950,35950,35950,0
|
|
20231117,172400,5684302300,35950,35950,35950,35950,0
|
|
20231117,172300,5684302300,35950,35950,35950,35950,0
|
|
20231117,172200,5684302300,35950,35950,35950,35950,0
|
|
20231117,172100,5684302300,35950,35950,35950,35950,0
|
|
20231117,172000,5684302300,35950,35950,35950,35950,0
|
|
20231117,171900,5684302300,35950,35950,35950,35950,0
|
|
20231117,171800,5684302300,35950,35950,35950,35950,0
|
|
20231117,171700,5684302300,35950,35950,35950,35950,0
|
|
20231117,171600,5684302300,35950,35950,35950,35950,0
|
|
20231117,171500,5684302300,35950,35950,35950,35950,0
|
|
20231117,171400,5684302300,35950,35950,35950,35950,5113
|
|
20231117,171300,5684302300,35950,35950,35950,35950,0
|
|
20231117,171200,5684302300,35950,35950,35950,35950,0
|
|
20231117,171100,5684302300,35950,35950,35950,35950,0
|
|
20231117,171000,5684302300,35950,35950,35950,35950,0
|
|
20231117,170900,5684302300,35950,35950,35950,35950,0
|
|
20231117,170800,5684302300,35950,35950,35950,35950,0
|
|
20231117,170700,5684302300,35950,35950,35950,35950,0
|
|
20231117,170600,5684302300,35950,35950,35950,35950,0
|
|
20231117,170500,5684302300,35950,35950,35950,35950,0
|
|
20231117,170400,5684302300,35950,35950,35950,35950,0
|
|
20231117,170300,5684302300,35950,35950,35950,35950,0
|
|
20231117,170200,5684302300,35950,35950,35950,35950,0
|
|
20231117,170100,5684302300,35950,35950,35950,35950,0
|
|
20231117,170000,5684302300,35950,35950,35950,35950,0
|
|
20231117,165900,5684302300,35950,35950,35950,35950,0
|
|
20231117,165800,5684302300,35950,35950,35950,35950,0
|
|
20231117,165700,5684302300,35950,35950,35950,35950,0
|
|
20231117,165600,5684302300,35950,35950,35950,35950,0
|
|
20231117,165500,5684302300,35950,35950,35950,35950,0
|
|
20231117,165400,5684302300,35950,35950,35950,35950,0
|
|
20231117,165300,5684302300,35950,35950,35950,35950,0
|
|
20231117,165200,5684302300,35950,35950,35950,35950,0
|
|
20231117,165100,5684302300,35950,35950,35950,35950,0
|
|
20231117,165000,5684302300,35950,35950,35950,35950,0
|
|
20231117,164900,5684302300,35950,35950,35950,35950,0
|
|
20231117,164800,5684302300,35950,35950,35950,35950,0
|
|
20231117,164700,5684302300,35950,35950,35950,35950,0
|
|
20231117,164600,5684302300,35950,35950,35950,35950,0
|
|
20231117,164500,5684302300,35950,35950,35950,35950,0
|
|
20231117,164400,5684302300,35950,35950,35950,35950,5113
|
|
20231117,164300,5684302300,35950,35950,35950,35950,0
|
|
20231117,164200,5684302300,35950,35950,35950,35950,0
|
|
20231117,164100,5684302300,35950,35950,35950,35950,0
|
|
20231117,164000,5684302300,35950,35950,35950,35950,0
|
|
20231117,163900,5684302300,35950,35950,35950,35950,0
|
|
20231117,163800,5684302300,35950,35950,35950,35950,0
|
|
20231117,163700,5684302300,35950,35950,35950,35950,0
|
|
20231117,163600,5684302300,35950,35950,35950,35950,0
|
|
20231117,163500,5684302300,35950,35950,35950,35950,0
|
|
20231117,163400,5684302300,35950,35950,35950,35950,0
|
|
20231117,163300,5684302300,35950,35950,35950,35950,0
|
|
20231117,163200,5684302300,35950,35950,35950,35950,0
|
|
20231117,163100,5684302300,35950,35950,35950,35950,0
|
|
20231117,163000,5684302300,35950,35950,35950,35950,0
|
|
20231117,162900,5684302300,35950,35950,35950,35950,0
|
|
20231117,162800,5684302300,35950,35950,35950,35950,0
|
|
20231117,162700,5684302300,35950,35950,35950,35950,0
|
|
20231117,162600,5684302300,35950,35950,35950,35950,0
|
|
20231117,162500,5684302300,35950,35950,35950,35950,0
|
|
20231117,162400,5684302300,35950,35950,35950,35950,0
|
|
20231117,162300,5684302300,35950,35950,35950,35950,0
|
|
20231117,162200,5684302300,35950,35950,35950,35950,0
|
|
20231117,162100,5684302300,35950,35950,35950,35950,0
|
|
20231117,162000,5684302300,35950,35950,35950,35950,0
|
|
20231117,161900,5684302300,35950,35950,35950,35950,0
|
|
20231117,161800,5684302300,35950,35950,35950,35950,0
|
|
20231117,161700,5684302300,35950,35950,35950,35950,0
|
|
20231117,161600,5684302300,35950,35950,35950,35950,0
|
|
20231117,161500,5684302300,35950,35950,35950,35950,0
|
|
20231117,161400,5684302300,35950,35950,35950,35950,5113
|
|
20231117,161300,5684302300,35950,35950,35950,35950,0
|
|
20231117,161200,5684302300,35950,35950,35950,35950,0
|
|
20231117,161100,5684302300,35950,35950,35950,35950,0
|
|
20231117,161000,5684302300,35950,35950,35950,35950,0
|
|
20231117,160900,5684302300,35950,35950,35950,35950,0
|
|
20231117,160800,5684302300,35950,35950,35950,35950,0
|
|
20231117,160700,5684302300,35950,35950,35950,35950,0
|
|
20231117,160600,5684302300,35950,35950,35950,35950,0
|
|
20231117,160500,5684302300,35950,35950,35950,35950,0
|
|
20231117,160400,5684302300,35950,35950,35950,35950,0
|
|
20231117,160300,5684302300,35950,35950,35950,35950,0
|
|
20231117,160200,5684302300,35950,35950,35950,35950,0
|
|
20231117,160100,5684302300,35950,35950,35950,35950,0
|
|
20231117,160000,5684302300,35950,35950,35950,35950,0
|
|
20231117,155900,5684302300,35950,35950,35950,35950,0
|
|
20231117,155800,5684302300,35950,35950,35950,35950,0
|
|
20231117,155700,5684302300,35950,35950,35950,35950,0
|
|
20231117,155600,5684302300,35950,35950,35950,35950,0
|
|
20231117,155500,5684302300,35950,35950,35950,35950,0
|
|
20231117,155400,5684302300,35950,35950,35950,35950,0
|
|
20231117,155300,5684302300,35950,35950,35950,35950,0
|
|
20231117,155200,5684302300,35950,35950,35950,35950,0
|
|
20231117,155100,5684302300,35950,35950,35950,35950,0
|
|
20231117,155000,5684302300,35950,35950,35950,35950,0
|
|
20231117,154900,5684302300,35950,35950,35950,35950,0
|
|
20231117,154800,5684302300,35950,35950,35950,35950,0
|
|
20231117,154700,5684302300,35950,35950,35950,35950,0
|
|
20231117,154600,5684302300,35950,35950,35950,35950,0
|
|
20231117,154500,5684302300,35950,35950,35950,35950,0
|
|
20231117,154400,5684302300,35950,35950,35950,35950,5113
|
|
20231117,154300,5684302300,35950,35950,35950,35950,0
|
|
20231117,154200,5684302300,35950,35950,35950,35950,0
|
|
20231117,154100,5684302300,35950,35950,35950,35950,0
|
|
20231117,154000,5684302300,35950,35950,35950,35950,0
|
|
20231117,153900,5684302300,35950,35950,35950,35950,0
|
|
20231117,153800,5684302300,35950,35950,35950,35950,0
|
|
20231117,153700,5684302300,35950,35950,35950,35950,0
|
|
20231117,153600,5684302300,35950,35950,35950,35950,0
|
|
20231117,153500,5684302300,35950,35950,35950,35950,0
|
|
20231117,153400,5684302300,35950,35950,35950,35950,0
|
|
20231117,153300,5684302300,35950,35950,35950,35950,0
|
|
20231117,153200,5684302300,35950,35950,35950,35950,0
|
|
20231117,153100,5684302300,35950,35950,35950,35950,0
|
|
20231117,153000,5684302300,35950,35950,35950,35950,5113
|
|
20231117,152900,5500489950,35950,35950,35950,35950,0
|
|
20231117,152800,5500489950,35950,35950,35950,35950,0
|
|
20231117,152700,5500489950,35950,35950,35950,35950,0
|
|
20231117,152600,5500489950,35950,35950,35950,35950,0
|
|
20231117,152500,5500489950,35950,35950,35950,35950,0
|
|
20231117,152400,5500489950,35950,35950,35950,35950,0
|
|
20231117,152300,5500489950,35950,35950,35950,35950,0
|
|
20231117,152200,5500489950,35950,35950,35950,35950,0
|
|
20231117,152100,5500489950,35950,35950,35950,35950,0
|
|
20231117,152000,5500489950,35950,35950,35950,35950,0
|
|
20231117,151900,5500489950,35950,36000,36000,35950,316
|
|
20231117,151800,5489124400,36000,35950,36000,35900,289
|
|
20231117,151700,5478734250,35950,35800,35950,35800,1077
|
|
20231117,151600,5440121300,35850,35800,35850,35800,684
|
|
20231117,151500,5415609400,35850,35850,35850,35800,148
|
|
20231117,151400,5410309550,35800,35800,35850,35800,184
|
|
20231117,151300,5403722150,35800,35750,35800,35750,146
|
|
20231117,151200,5398496250,35750,35700,35800,35700,247
|
|
20231117,151100,5389676350,35800,35700,35800,35700,620
|
|
20231117,151000,5367497250,35800,35700,35800,35650,635
|
|
20231117,150900,5344787050,35750,35800,35800,35600,1382
|
|
20231117,150800,5295487150,35750,35800,35800,35750,247
|
|
20231117,150700,5286645100,35850,35800,35850,35800,124
|
|
20231117,150600,5282205800,35800,35800,35800,35800,60
|
|
20231117,150500,5280057800,35800,35800,35850,35800,312
|
|
20231117,150400,5268883400,35750,35750,35750,35750,106
|
|
20231117,150300,5265093900,35750,35750,35800,35750,203
|
|
20231117,150200,5257834600,35750,35750,35750,35750,22
|
|
20231117,150100,5257048100,35750,35750,35800,35750,245
|
|
20231117,150000,5248289300,35750,35800,35800,35750,14
|
|
20231117,145900,5247788700,35750,35750,35750,35750,2
|
|
20231117,145800,5247717200,35750,35750,35800,35750,121
|
|
20231117,145700,5243391400,35800,35750,35800,35750,48
|
|
20231117,145600,5241674900,35800,35800,35800,35800,28
|
|
20231117,145500,5240672500,35800,35700,35800,35700,89
|
|
20231117,145400,5237489050,35750,35800,35800,35750,1329
|
|
20231117,145300,5189952600,35800,35750,35800,35750,182
|
|
20231117,145200,5183445850,35750,35750,35800,35750,50
|
|
20231117,145100,5181656950,35800,35800,35800,35800,25
|
|
20231117,145000,5180761950,35800,35800,35800,35800,42
|
|
20231117,144900,5179258350,35800,35750,35800,35750,29
|
|
20231117,144800,5178220200,35750,35750,35800,35750,465
|
|
20231117,144700,5161575950,35800,35850,35850,35800,275
|
|
20231117,144600,5151728950,35850,35850,35900,35850,11
|
|
20231117,144500,5151334550,35800,35750,35850,35750,563
|
|
20231117,144400,5131177650,35750,35800,35800,35750,358
|
|
20231117,144300,5118377150,35800,35750,35800,35750,287
|
|
20231117,144200,5108104550,35750,35750,35800,35750,175
|
|
20231117,144100,5101841650,35750,35800,35800,35750,45
|
|
20231117,144000,5100232700,35750,35750,35750,35750,6
|
|
20231117,143900,5100018200,35750,35800,35800,35750,163
|
|
20231117,143800,5094190700,35750,35750,35750,35750,138
|
|
20231117,143700,5089257200,35700,35700,35800,35650,1483
|
|
20231117,143600,5036211500,35700,35700,35700,35700,137
|
|
20231117,143500,5031320600,35700,35700,35700,35700,269
|
|
20231117,143400,5021717300,35750,35750,35750,35700,68
|
|
20231117,143300,5019286450,35750,35750,35750,35750,4
|
|
20231117,143200,5019143450,35750,35700,35750,35700,66
|
|
20231117,143100,5016787200,35700,35700,35700,35700,840
|
|
20231117,143000,4986799200,35700,35700,35700,35700,60
|
|
20231117,142900,4984657200,35700,35700,35700,35650,73
|
|
20231117,142800,4982051200,35650,35650,35650,35650,540
|
|
20231117,142700,4962800200,35700,35700,35700,35650,111
|
|
20231117,142600,4958840200,35700,35700,35700,35650,239
|
|
20231117,142500,4950307950,35700,35700,35700,35650,473
|
|
20231117,142400,4933426250,35700,35750,35750,35700,96
|
|
20231117,142300,4929995750,35750,35750,35750,35750,304
|
|
20231117,142200,4919127750,35800,35800,35800,35800,117
|
|
20231117,142100,4914939150,35800,35800,35800,35800,0
|
|
20231117,142000,4914939150,35800,35800,35800,35800,4
|
|
20231117,141900,4914795950,35800,35800,35800,35800,93
|
|
20231117,141800,4911466550,35800,35800,35800,35800,126
|
|
20231117,141700,4906955750,35850,35800,35850,35800,186
|
|
20231117,141600,4900296700,35800,35900,35900,35800,429
|
|
20231117,141500,4884919400,35850,35900,35900,35850,41
|
|
20231117,141400,4883448950,35850,35850,35900,35850,39
|
|
20231117,141300,4882050700,35850,35900,35900,35850,15
|
|
20231117,141200,4881512500,35900,35950,35950,35900,147
|
|
20231117,141100,4876235150,35900,35900,35900,35900,10
|
|
20231117,141000,4875876150,35900,35900,35900,35900,74
|
|
20231117,140900,4873219550,35950,35950,35950,35950,13
|
|
20231117,140800,4872752200,36000,35900,36000,35900,14
|
|
20231117,140700,4872248850,35900,35950,35950,35900,258
|
|
20231117,140600,4862977800,35950,35950,35950,35950,3
|
|
20231117,140500,4862869950,35950,36000,36000,35950,55
|
|
20231117,140400,4860891250,36000,36000,36000,36000,251
|
|
20231117,140300,4851855250,36000,36050,36050,36000,560
|
|
20231117,140200,4831668250,36050,36100,36100,36050,7
|
|
20231117,140100,4831415650,36100,36100,36100,36100,213
|
|
20231117,140000,4823726350,36150,36150,36150,36150,14
|
|
20231117,135900,4823220250,36100,36100,36100,36100,71
|
|
20231117,135800,4820657150,36100,36100,36100,36100,335
|
|
20231117,135700,4808563650,36150,36150,36150,36150,129
|
|
20231117,135600,4803900300,36150,36100,36150,36100,155
|
|
20231117,135500,4798304750,36100,36100,36100,36100,579
|
|
20231117,135400,4777402850,36100,36100,36100,36050,42
|
|
20231117,135300,4775886700,36100,36100,36100,36050,22
|
|
20231117,135200,4775093000,36100,36050,36100,36050,12
|
|
20231117,135100,4774660350,36050,36050,36050,36050,6
|
|
20231117,135000,4774444050,36050,36050,36050,36050,51
|
|
20231117,134900,4772605500,36050,36000,36050,36000,167
|
|
20231117,134800,4766585250,36000,36000,36000,36000,26
|
|
20231117,134700,4765649250,36000,36000,36000,36000,39
|
|
20231117,134600,4764245250,36050,36050,36050,36050,37
|
|
20231117,134500,4762911400,36050,35950,36050,35950,72
|
|
20231117,134400,4760322300,35950,35950,35950,35950,51
|
|
20231117,134300,4758488850,35950,35900,36050,35850,2821
|
|
20231117,134200,4657039600,35900,35900,35900,35900,1051
|
|
20231117,134100,4619308700,35850,35900,35900,35850,226
|
|
20231117,134000,4611206050,35900,35850,35900,35850,156
|
|
20231117,133900,4605605800,35900,35850,35900,35850,211
|
|
20231117,133800,4598040950,35900,35900,35900,35850,1054
|
|
20231117,133700,4560205450,35850,35850,35900,35850,397
|
|
20231117,133600,4545954350,35800,35850,35850,35800,290
|
|
20231117,133500,4535565400,35800,35800,35800,35800,281
|
|
20231117,133400,4525505600,35800,35900,35900,35800,2243
|
|
20231117,133300,4445178400,35900,35800,35900,35800,1212
|
|
20231117,133200,4401788300,35800,35900,35900,35800,221
|
|
20231117,133100,4393855450,35900,35750,35900,35750,132
|
|
20231117,133000,4389122050,35850,35900,35900,35750,1091
|
|
20231117,132900,4350062450,35850,35900,35950,35800,572
|
|
20231117,132800,4329525500,35800,35800,35800,35800,4
|
|
20231117,132700,4329382300,35950,36000,36000,35600,5399
|
|
20231117,132600,4136719050,36000,35950,36000,35950,32
|
|
20231117,132500,4135568050,35950,35950,36000,35950,18
|
|
20231117,132400,4134920850,35950,35950,36000,35950,33
|
|
20231117,132300,4133733950,35950,35950,35950,35950,354
|
|
20231117,132200,4121007650,36000,36050,36050,36000,32
|
|
20231117,132100,4119855400,36050,36000,36050,36000,355
|
|
20231117,132000,4107074700,36100,36050,36100,36050,104
|
|
20231117,131900,4103323000,36100,36100,36100,36100,0
|
|
20231117,131800,4103323000,36100,36100,36100,36000,351
|
|
20231117,131700,4090659000,36000,36050,36100,36000,183
|
|
20231117,131600,4084053200,36100,36050,36100,36050,52
|
|
20231117,131500,4082178500,36100,36100,36100,36100,27
|
|
20231117,131400,4081203800,36100,36150,36150,36100,96
|
|
20231117,131300,4077737450,36150,36150,36150,36100,35
|
|
20231117,131200,4076472250,36150,36150,36150,36150,109
|
|
20231117,131100,4072531900,36150,36150,36150,36150,76
|
|
20231117,131000,4069784500,36100,36150,36150,36100,37
|
|
20231117,130900,4068447200,36100,36050,36100,36050,377
|
|
20231117,130800,4054841200,36050,36100,36100,36050,186
|
|
20231117,130700,4048132000,36100,36050,36100,36050,80
|
|
20231117,130600,4045244500,36050,36100,36100,36050,44
|
|
20231117,130500,4043656150,36050,36100,36100,36050,221
|
|
20231117,130400,4035684100,36050,36000,36050,36000,303
|
|
20231117,130300,4024761450,36000,36050,36050,36000,54
|
|
20231117,130200,4022814800,36050,36000,36050,36000,17
|
|
20231117,130100,4022202000,36000,36000,36000,36000,124
|
|
20231117,130000,4017738000,36050,36050,36050,36050,24
|
|
20231117,125900,4016872800,36050,35950,36050,35950,175
|
|
20231117,125800,4010572250,36000,36000,36000,36000,147
|
|
20231117,125700,4005280250,36000,36000,36000,36000,194
|
|
20231117,125600,3998296250,36000,35950,36000,35950,117
|
|
20231117,125500,3994088900,35950,35950,36000,35950,43
|
|
20231117,125400,3992541950,36000,35950,36000,35950,24
|
|
20231117,125300,3991678000,35950,35950,36000,35950,143
|
|
20231117,125200,3986530100,35950,36000,36000,35950,12
|
|
20231117,125100,3986098150,36000,35950,36000,35950,205
|
|
20231117,125000,3978726750,36000,36000,36000,35950,340
|
|
20231117,124900,3966486800,36000,36000,36000,36000,60
|
|
20231117,124800,3964326800,36000,36000,36000,36000,14
|
|
20231117,124700,3963822800,36000,35950,36000,35950,8
|
|
20231117,124600,3963535100,35950,36000,36000,35950,92
|
|
20231117,124500,3960224750,36000,36050,36050,36000,149
|
|
20231117,124400,3954858500,36000,36000,36050,36000,15
|
|
20231117,124300,3954318050,36050,36000,36050,36000,38
|
|
20231117,124200,3952949450,36000,35950,36000,35950,21
|
|
20231117,124100,3952194450,36000,36000,36000,35950,543
|
|
20231117,124000,3932648800,35950,35950,36000,35950,192
|
|
20231117,123900,3925746250,35950,36000,36000,35950,17
|
|
20231117,123800,3925135050,35950,36000,36000,35950,28
|
|
20231117,123700,3924128350,36000,36000,36000,36000,189
|
|
20231117,123600,3917324350,36000,36000,36000,36000,226
|
|
20231117,123500,3909188350,35950,35950,35950,35950,3
|
|
20231117,123400,3909080500,35950,36000,36000,35950,11
|
|
20231117,123300,3908684750,35950,35950,35950,35950,121
|
|
20231117,123200,3904334800,35900,35900,35900,35900,158
|
|
20231117,123100,3898662600,35850,35900,35950,35850,119
|
|
20231117,123000,3894391300,35850,35850,35850,35850,45
|
|
20231117,122900,3892778050,35900,35850,35900,35850,16
|
|
20231117,122800,3892204400,35850,35850,35900,35850,109
|
|
20231117,122700,3888295700,35850,35900,35900,35850,51
|
|
20231117,122600,3886467300,35900,35900,35900,35900,276
|
|
20231117,122500,3876558900,35900,35950,35950,35900,77
|
|
20231117,122400,3873793500,35950,35950,35950,35950,187
|
|
20231117,122300,3867070850,35900,35900,35900,35900,279
|
|
20231117,122200,3857054750,35900,35900,35900,35900,100
|
|
20231117,122100,3853464750,35950,35950,35950,35850,304
|
|
20231117,122000,3842536650,35900,35900,35950,35850,482
|
|
20231117,121900,3825245750,35900,35950,35950,35900,60
|
|
20231117,121800,3823091300,35900,35900,35950,35900,254
|
|
20231117,121700,3813970200,35850,35800,35850,35800,1114
|
|
20231117,121600,3774033500,35800,35800,35800,35750,124
|
|
20231117,121500,3769594450,35750,35750,35750,35750,0
|
|
20231117,121400,3769594450,35750,35750,35750,35750,43
|
|
20231117,121300,3768057200,35800,35800,35800,35800,58
|
|
20231117,121200,3765980800,35800,35800,35800,35700,344
|
|
20231117,121100,3753687450,35800,35750,35800,35750,29
|
|
20231117,121000,3752649700,35750,35800,35800,35750,66
|
|
20231117,120900,3750287000,35800,35800,35800,35800,176
|
|
20231117,120800,3743986200,35800,35750,35800,35750,355
|
|
20231117,120700,3731277250,35800,35800,35850,35800,523
|
|
20231117,120600,3712551150,35800,35800,35800,35750,778
|
|
20231117,120500,3684699250,35750,35750,35800,35750,756
|
|
20231117,120400,3657641450,35750,35750,35800,35700,1065
|
|
20231117,120300,3619566450,35750,35750,35750,35700,523
|
|
20231117,120200,3600869350,35750,35750,35750,35700,212
|
|
20231117,120100,3593290400,35750,35750,35750,35750,150
|
|
20231117,120000,3587927900,35750,35750,35750,35750,85
|
|
20231117,115900,3584889150,35750,35700,35750,35700,178
|
|
20231117,115800,3578527750,35700,35700,35700,35700,90
|
|
20231117,115700,3575314750,35650,35650,35750,35650,756
|
|
20231117,115600,3548334700,35600,35600,35600,35600,0
|
|
20231117,115500,3548334700,35600,35650,35650,35600,41
|
|
20231117,115400,3546874600,35650,35650,35650,35650,96
|
|
20231117,115300,3543452200,35650,35650,35700,35650,124
|
|
20231117,115200,3539031350,35700,35700,35700,35600,102
|
|
20231117,115100,3535395000,35650,35700,35700,35650,271
|
|
20231117,115000,3525731200,35650,35650,35650,35650,18
|
|
20231117,114900,3525089500,35650,35700,35700,35650,57
|
|
20231117,114800,3523057400,35650,35650,35700,35650,19
|
|
20231117,114700,3522380000,35650,35650,35650,35650,284
|
|
20231117,114600,3512255400,35600,35600,35600,35600,419
|
|
20231117,114500,3497339000,35550,35600,35600,35550,10
|
|
20231117,114400,3496983250,35600,35550,35600,35550,105
|
|
20231117,114300,3493249950,35600,35600,35600,35600,17
|
|
20231117,114200,3492644750,35600,35600,35650,35600,39
|
|
20231117,114100,3491256300,35600,35600,35600,35600,13
|
|
20231117,114000,3490793500,35600,35600,35600,35600,31
|
|
20231117,113900,3489689900,35600,35600,35600,35600,8
|
|
20231117,113800,3489405100,35600,35600,35600,35600,139
|
|
20231117,113700,3484456700,35600,35600,35600,35600,211
|
|
20231117,113600,3476945100,35600,35600,35600,35550,135
|
|
20231117,113500,3472141850,35600,35550,35600,35550,51
|
|
20231117,113400,3470328750,35600,35500,35600,35500,234
|
|
20231117,113300,3462013500,35500,35500,35550,35500,55
|
|
20231117,113200,3460060500,35550,35550,35550,35550,28
|
|
20231117,113100,3459065100,35550,35500,35550,35450,2283
|
|
20231117,113000,3378131250,35500,35550,35550,35500,155
|
|
20231117,112900,3372627600,35500,35500,35500,35500,26
|
|
20231117,112800,3371704600,35500,35550,35550,35500,30
|
|
20231117,112700,3370639550,35550,35550,35550,35500,187
|
|
20231117,112600,3363998650,35550,35550,35550,35550,227
|
|
20231117,112500,3355928800,35600,35550,35600,35550,8
|
|
20231117,112400,3355644350,35550,35550,35550,35550,341
|
|
20231117,112300,3343521800,35550,35550,35600,35550,62
|
|
20231117,112200,3341316050,35500,35500,35550,35500,255
|
|
20231117,112100,3332261600,35600,35500,35600,35500,5
|
|
20231117,112000,3332083900,35500,35500,35500,35500,16
|
|
20231117,111900,3331515900,35500,35600,35600,35500,97
|
|
20231117,111800,3328064700,35500,35550,35550,35450,156
|
|
20231117,111700,3322527200,35500,35500,35500,35500,5
|
|
20231117,111600,3322349700,35400,35550,35550,35400,315
|
|
20231117,111500,3311175000,35500,35550,35550,35500,141
|
|
20231117,111400,3306162550,35450,35400,35450,35150,3081
|
|
20231117,111300,3197582850,35500,35500,35500,35500,12
|
|
20231117,111200,3197156850,35550,35550,35550,35500,38
|
|
20231117,111100,3195806000,35550,35350,35550,35350,33
|
|
20231117,111000,3194639200,35250,35600,35600,35250,1141
|
|
20231117,110900,3154238500,35600,35550,35600,35550,1025
|
|
20231117,110800,3117750100,35500,35500,35500,35500,27
|
|
20231117,110700,3116791600,35550,35550,35600,35550,39
|
|
20231117,110600,3115405100,35550,35600,35600,35550,24
|
|
20231117,110500,3114551450,35550,35500,35550,35450,282
|
|
20231117,110400,3104544500,35550,35550,35550,35550,144
|
|
20231117,110300,3099425300,35550,35600,35600,35550,19
|
|
20231117,110200,3098749150,35600,35600,35600,35600,7
|
|
20231117,110100,3098499950,35600,35450,35600,35450,402
|
|
20231117,110000,3084236100,35400,35300,35450,35300,272
|
|
20231117,105900,3074613600,35300,35300,35350,35300,332
|
|
20231117,105800,3062893950,35300,35200,35300,35200,305
|
|
20231117,105700,3052134150,35200,35300,35300,35200,1190
|
|
20231117,105600,3010219050,35300,35450,35450,35250,7306
|
|
20231117,105500,2752139450,35450,35450,35450,35450,129
|
|
20231117,105400,2747566400,35450,35450,35450,35450,401
|
|
20231117,105300,2733350950,35450,35500,35500,35450,184
|
|
20231117,105200,2726827550,35500,35450,35500,35450,117
|
|
20231117,105100,2722679750,35450,35500,35500,35450,1196
|
|
20231117,105000,2680245450,35500,35550,35550,35500,3088
|
|
20231117,104900,2570570250,35550,35600,35600,35550,138
|
|
20231117,104800,2565661600,35600,35600,35600,35600,38
|
|
20231117,104700,2564308800,35600,35650,35650,35600,1908
|
|
20231117,104600,2496335400,35700,35700,35700,35700,38
|
|
20231117,104500,2494978800,35700,35800,35800,35700,34
|
|
20231117,104400,2493764900,35700,35700,35800,35700,393
|
|
20231117,104300,2479732600,35700,35700,35700,35700,280
|
|
20231117,104200,2469736600,35700,35700,35700,35650,145
|
|
20231117,104100,2464560200,35650,35650,35700,35650,106
|
|
20231117,104000,2460776200,35650,35700,35700,35650,12
|
|
20231117,103900,2460347850,35700,35700,35700,35650,48
|
|
20231117,103800,2458636150,35700,35600,35700,35600,117
|
|
20231117,103700,2454469750,35600,35650,35650,35600,379
|
|
20231117,103600,2440972150,35650,35650,35650,35650,25
|
|
20231117,103500,2440080900,35650,35700,35700,35650,80
|
|
20231117,103400,2437228450,35650,35600,35650,35600,2270
|
|
20231117,103300,2356391250,35600,35550,35600,35550,312
|
|
20231117,103200,2345298250,35550,35550,35600,35550,629
|
|
20231117,103100,2322921050,35600,35550,35600,35550,220
|
|
20231117,103000,2315099400,35550,35600,35600,35550,145
|
|
20231117,102900,2309942150,35600,35550,35600,35550,395
|
|
20231117,102800,2295898000,35550,35600,35600,35550,219
|
|
20231117,102700,2288106900,35550,35600,35600,35550,603
|
|
20231117,102600,2266657750,35600,35550,35600,35550,149
|
|
20231117,102500,2261353600,35550,35600,35600,35550,773
|
|
20231117,102400,2233842400,35650,35600,35650,35600,140
|
|
20231117,102300,2228853900,35600,35650,35650,35600,204
|
|
20231117,102200,2221590450,35650,35650,35650,35600,229
|
|
20231117,102100,2213430500,35650,35650,35650,35600,50
|
|
20231117,102000,2211649100,35650,35700,35700,35600,65
|
|
20231117,101900,2209331550,35600,35600,35700,35600,220
|
|
20231117,101800,2201498550,35600,35650,35650,35600,1196
|
|
20231117,101700,2158911300,35700,35750,35750,35650,5579
|
|
20231117,101600,1959606200,35750,35750,35750,35750,251
|
|
20231117,101500,1950632950,35800,35750,35800,35750,110
|
|
20231117,101400,1946699950,35800,35800,35800,35750,207
|
|
20231117,101300,1939290850,35800,35800,35800,35800,23
|
|
20231117,101200,1938467450,35750,35800,35800,35750,1411
|
|
20231117,101100,1887954650,35850,35800,35850,35800,60
|
|
20231117,101000,1885803750,35800,35800,35850,35800,145
|
|
20231117,100900,1880611400,35850,35850,35850,35800,71
|
|
20231117,100800,1878066300,35800,35850,35850,35800,215
|
|
20231117,100700,1870361900,35850,35850,35850,35850,58
|
|
20231117,100600,1868282600,35850,35800,35850,35800,73
|
|
20231117,100500,1865666600,35850,35850,35850,35800,229
|
|
20231117,100400,1857463100,35850,35850,36000,35850,1005
|
|
20231117,100300,1821333450,35850,35900,35900,35850,210
|
|
20231117,100200,1813804700,35900,35900,35900,35900,12
|
|
20231117,100100,1813373900,35900,35950,35950,35850,73
|
|
20231117,100000,1810753150,35900,35900,36000,35900,284
|
|
20231117,095900,1800557400,35900,35950,35950,35900,157
|
|
20231117,095800,1794914850,36000,35950,36000,35900,541
|
|
20231117,095700,1775448200,35950,35900,35950,35900,151
|
|
20231117,095600,1770021400,35850,35900,35900,35850,79
|
|
20231117,095500,1767185500,35900,35900,35900,35850,433
|
|
20231117,095400,1751647300,35900,35800,35900,35800,604
|
|
20231117,095300,1730008950,35800,35750,35800,35750,34
|
|
20231117,095200,1728792800,35700,35750,35750,35700,249
|
|
20231117,095100,1719891350,35700,35750,35750,35700,575
|
|
20231117,095000,1699337000,35750,35800,35800,35700,296
|
|
20231117,094900,1688747900,35750,35800,35800,35750,126
|
|
20231117,094800,1684243350,35750,35700,35750,35700,185
|
|
20231117,094700,1677636900,35750,35750,35800,35750,432
|
|
20231117,094600,1662184050,35800,35800,35800,35800,40
|
|
20231117,094500,1660752050,35800,35650,35800,35650,378
|
|
20231117,094400,1647258950,35600,35600,35650,35600,134
|
|
20231117,094300,1642488250,35600,35650,35650,35600,137
|
|
20231117,094200,1637610350,35650,35500,35650,35500,417
|
|
20231117,094100,1622758500,35500,35550,35550,35500,1043
|
|
20231117,094000,1585705050,35550,35500,35550,35500,375
|
|
20231117,093900,1572378800,35500,35500,35550,35500,669
|
|
20231117,093800,1548622500,35500,35500,35550,35500,1124
|
|
20231117,093700,1508710100,35500,35550,35550,35500,753
|
|
20231117,093600,1481970100,35500,35600,35650,35500,2579
|
|
20231117,093500,1390209300,35650,35650,35700,35600,800
|
|
20231117,093400,1361696650,35700,35700,35750,35650,1415
|
|
20231117,093300,1311217900,35700,35750,35750,35700,544
|
|
20231117,093200,1291794050,35700,35750,35750,35700,458
|
|
20231117,093100,1275441800,35750,35750,35750,35700,353
|
|
20231117,093000,1262822150,35750,35700,35750,35700,402
|
|
20231117,092900,1248468950,35700,35650,35700,35650,517
|
|
20231117,092800,1230020950,35650,35650,35700,35600,926
|
|
20231117,092700,1197037450,35650,35650,35700,35600,1710
|
|
20231117,092600,1136077450,35700,35700,35750,35700,1455
|
|
20231117,092500,1084133700,35800,35850,35850,35700,2629
|
|
20231117,092400,990056150,35900,35900,35950,35900,184
|
|
20231117,092300,983450450,35900,35950,35950,35900,92
|
|
20231117,092200,980145700,36000,35950,36000,35900,552
|
|
20231117,092100,960300800,35900,35900,35950,35900,169
|
|
20231117,092000,954230550,35850,35950,36000,35850,688
|
|
20231117,091900,929519950,36000,36000,36000,36000,278
|
|
20231117,091800,919511950,36000,35950,36000,35950,548
|
|
20231117,091700,899803450,35950,35900,35950,35900,480
|
|
20231117,091600,882560650,35900,35900,35950,35850,535
|
|
20231117,091500,863355200,35900,35850,35950,35850,221
|
|
20231117,091400,855423200,35800,35750,35800,35750,1195
|
|
20231117,091300,812694500,35750,35850,35900,35750,1174
|
|
20231117,091200,770654700,35850,35950,35950,35850,1008
|
|
20231117,091100,734512150,35850,35950,35950,35800,616
|
|
20231117,091000,712390900,35950,36050,36100,35950,774
|
|
20231117,090900,684494500,36050,35900,36100,35750,3074
|
|
20231117,090800,573848450,35800,35800,35950,35750,425
|
|
20231117,090700,558619250,35700,35750,35850,35700,1303
|
|
20231117,090600,512002950,35750,36050,36050,35700,1789
|
|
20231117,090500,447972050,35950,36100,36100,35900,379
|
|
20231117,090400,434327650,36100,35750,36100,35750,1878
|
|
20231117,090300,366822350,35750,36000,36000,35750,2478
|
|
20231117,090200,277930150,35950,36300,36300,35950,2509
|
|
20231117,090100,187364750,36350,36450,36450,36150,996
|
|
20231117,090000,151295550,36150,36650,36650,36000,3990
|