587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184400,23492838200,34100,34100,34100,34100,13682
|
|
20231107,184300,23492838200,34100,34100,34100,34100,0
|
|
20231107,184200,23492838200,34100,34100,34100,34100,0
|
|
20231107,184100,23492838200,34100,34100,34100,34100,0
|
|
20231107,184000,23492838200,34100,34100,34100,34100,0
|
|
20231107,183900,23492838200,34100,34100,34100,34100,0
|
|
20231107,183800,23492838200,34100,34100,34100,34100,0
|
|
20231107,183700,23492838200,34100,34100,34100,34100,0
|
|
20231107,183600,23492838200,34100,34100,34100,34100,0
|
|
20231107,183500,23492838200,34100,34100,34100,34100,0
|
|
20231107,183400,23492838200,34100,34100,34100,34100,0
|
|
20231107,183300,23492838200,34100,34100,34100,34100,0
|
|
20231107,183200,23492838200,34100,34100,34100,34100,0
|
|
20231107,183100,23492838200,34100,34100,34100,34100,0
|
|
20231107,183000,23492838200,34100,34100,34100,34100,0
|
|
20231107,182900,23492838200,34100,34100,34100,34100,0
|
|
20231107,182800,23492838200,34100,34100,34100,34100,0
|
|
20231107,182700,23492838200,34100,34100,34100,34100,0
|
|
20231107,182600,23492838200,34100,34100,34100,34100,0
|
|
20231107,182500,23492838200,34100,34100,34100,34100,0
|
|
20231107,182400,23492838200,34100,34100,34100,34100,0
|
|
20231107,182300,23492838200,34100,34100,34100,34100,0
|
|
20231107,182200,23492838200,34100,34100,34100,34100,0
|
|
20231107,182100,23492838200,34100,34100,34100,34100,0
|
|
20231107,182000,23492838200,34100,34100,34100,34100,0
|
|
20231107,181900,23492838200,34100,34100,34100,34100,0
|
|
20231107,181800,23492838200,34100,34100,34100,34100,0
|
|
20231107,181700,23492838200,34100,34100,34100,34100,0
|
|
20231107,181600,23492838200,34100,34100,34100,34100,0
|
|
20231107,181500,23492838200,34100,34100,34100,34100,0
|
|
20231107,181400,23492838200,34100,34100,34100,34100,13682
|
|
20231107,181300,23492838200,34100,34100,34100,34100,0
|
|
20231107,181200,23492838200,34100,34100,34100,34100,0
|
|
20231107,181100,23492838200,34100,34100,34100,34100,0
|
|
20231107,181000,23492838200,34100,34100,34100,34100,0
|
|
20231107,180900,23492838200,34100,34100,34100,34100,0
|
|
20231107,180800,23492838200,34100,34100,34100,34100,0
|
|
20231107,180700,23492838200,34100,34100,34100,34100,0
|
|
20231107,180600,23492838200,34100,34100,34100,34100,0
|
|
20231107,180500,23492838200,34100,34100,34100,34100,0
|
|
20231107,180400,23492838200,34100,34100,34100,34100,0
|
|
20231107,180300,23492838200,34100,34100,34100,34100,0
|
|
20231107,180200,23492838200,34100,34100,34100,34100,0
|
|
20231107,180100,23492838200,34100,34100,34100,34100,0
|
|
20231107,180000,23492838200,34100,34100,34100,34100,0
|
|
20231107,175900,23492838200,34100,34100,34100,34100,0
|
|
20231107,175800,23492838200,34100,34100,34100,34100,0
|
|
20231107,175700,23492838200,34100,34100,34100,34100,0
|
|
20231107,175600,23492838200,34100,34100,34100,34100,0
|
|
20231107,175500,23492838200,34100,34100,34100,34100,0
|
|
20231107,175400,23492838200,34100,34100,34100,34100,0
|
|
20231107,175300,23492838200,34100,34100,34100,34100,0
|
|
20231107,175200,23492838200,34100,34100,34100,34100,0
|
|
20231107,175100,23492838200,34100,34100,34100,34100,0
|
|
20231107,175000,23492838200,34100,34100,34100,34100,0
|
|
20231107,174900,23492838200,34100,34100,34100,34100,0
|
|
20231107,174800,23492838200,34100,34100,34100,34100,0
|
|
20231107,174700,23492838200,34100,34100,34100,34100,0
|
|
20231107,174600,23492838200,34100,34100,34100,34100,0
|
|
20231107,174500,23492838200,34100,34100,34100,34100,0
|
|
20231107,174400,23492838200,34100,34100,34100,34100,13682
|
|
20231107,174300,23492838200,34100,34100,34100,34100,0
|
|
20231107,174200,23492838200,34100,34100,34100,34100,0
|
|
20231107,174100,23492838200,34100,34100,34100,34100,0
|
|
20231107,174000,23492838200,34100,34100,34100,34100,0
|
|
20231107,173900,23492838200,34100,34100,34100,34100,0
|
|
20231107,173800,23492838200,34100,34100,34100,34100,0
|
|
20231107,173700,23492838200,34100,34100,34100,34100,0
|
|
20231107,173600,23492838200,34100,34100,34100,34100,0
|
|
20231107,173500,23492838200,34100,34100,34100,34100,0
|
|
20231107,173400,23492838200,34100,34100,34100,34100,0
|
|
20231107,173300,23492838200,34100,34100,34100,34100,0
|
|
20231107,173200,23492838200,34100,34100,34100,34100,0
|
|
20231107,173100,23492838200,34100,34100,34100,34100,0
|
|
20231107,173000,23492838200,34100,34100,34100,34100,0
|
|
20231107,172900,23492838200,34100,34100,34100,34100,0
|
|
20231107,172800,23492838200,34100,34100,34100,34100,0
|
|
20231107,172700,23492838200,34100,34100,34100,34100,0
|
|
20231107,172600,23492838200,34100,34100,34100,34100,0
|
|
20231107,172500,23492838200,34100,34100,34100,34100,0
|
|
20231107,172400,23492838200,34100,34100,34100,34100,0
|
|
20231107,172300,23492838200,34100,34100,34100,34100,0
|
|
20231107,172200,23492838200,34100,34100,34100,34100,0
|
|
20231107,172100,23492838200,34100,34100,34100,34100,0
|
|
20231107,172000,23492838200,34100,34100,34100,34100,0
|
|
20231107,171900,23492838200,34100,34100,34100,34100,0
|
|
20231107,171800,23492838200,34100,34100,34100,34100,0
|
|
20231107,171700,23492838200,34100,34100,34100,34100,0
|
|
20231107,171600,23492838200,34100,34100,34100,34100,0
|
|
20231107,171500,23492838200,34100,34100,34100,34100,0
|
|
20231107,171400,23492838200,34100,34100,34100,34100,13682
|
|
20231107,171300,23492838200,34100,34100,34100,34100,0
|
|
20231107,171200,23492838200,34100,34100,34100,34100,0
|
|
20231107,171100,23492838200,34100,34100,34100,34100,0
|
|
20231107,171000,23492838200,34100,34100,34100,34100,0
|
|
20231107,170900,23492838200,34100,34100,34100,34100,0
|
|
20231107,170800,23492838200,34100,34100,34100,34100,0
|
|
20231107,170700,23492838200,34100,34100,34100,34100,0
|
|
20231107,170600,23492838200,34100,34100,34100,34100,0
|
|
20231107,170500,23492838200,34100,34100,34100,34100,0
|
|
20231107,170400,23492838200,34100,34100,34100,34100,0
|
|
20231107,170300,23492838200,34100,34100,34100,34100,0
|
|
20231107,170200,23492838200,34100,34100,34100,34100,0
|
|
20231107,170100,23492838200,34100,34100,34100,34100,0
|
|
20231107,170000,23492838200,34100,34100,34100,34100,0
|
|
20231107,165900,23492838200,34100,34100,34100,34100,0
|
|
20231107,165800,23492838200,34100,34100,34100,34100,0
|
|
20231107,165700,23492838200,34100,34100,34100,34100,0
|
|
20231107,165600,23492838200,34100,34100,34100,34100,0
|
|
20231107,165500,23492838200,34100,34100,34100,34100,0
|
|
20231107,165400,23492838200,34100,34100,34100,34100,0
|
|
20231107,165300,23492838200,34100,34100,34100,34100,0
|
|
20231107,165200,23492838200,34100,34100,34100,34100,0
|
|
20231107,165100,23492838200,34100,34100,34100,34100,0
|
|
20231107,165000,23492838200,34100,34100,34100,34100,0
|
|
20231107,164900,23492838200,34100,34100,34100,34100,0
|
|
20231107,164800,23492838200,34100,34100,34100,34100,0
|
|
20231107,164700,23492838200,34100,34100,34100,34100,0
|
|
20231107,164600,23492838200,34100,34100,34100,34100,0
|
|
20231107,164500,23492838200,34100,34100,34100,34100,0
|
|
20231107,164400,23492838200,34100,34100,34100,34100,13682
|
|
20231107,164300,23492838200,34100,34100,34100,34100,0
|
|
20231107,164200,23492838200,34100,34100,34100,34100,0
|
|
20231107,164100,23492838200,34100,34100,34100,34100,0
|
|
20231107,164000,23492838200,34100,34100,34100,34100,0
|
|
20231107,163900,23492838200,34100,34100,34100,34100,0
|
|
20231107,163800,23492838200,34100,34100,34100,34100,0
|
|
20231107,163700,23492838200,34100,34100,34100,34100,0
|
|
20231107,163600,23492838200,34100,34100,34100,34100,0
|
|
20231107,163500,23492838200,34100,34100,34100,34100,0
|
|
20231107,163400,23492838200,34100,34100,34100,34100,0
|
|
20231107,163300,23492838200,34100,34100,34100,34100,0
|
|
20231107,163200,23492838200,34100,34100,34100,34100,0
|
|
20231107,163100,23492838200,34100,34100,34100,34100,0
|
|
20231107,163000,23492838200,34100,34100,34100,34100,0
|
|
20231107,162900,23492838200,34100,34100,34100,34100,0
|
|
20231107,162800,23492838200,34100,34100,34100,34100,0
|
|
20231107,162700,23492838200,34100,34100,34100,34100,0
|
|
20231107,162600,23492838200,34100,34100,34100,34100,0
|
|
20231107,162500,23492838200,34100,34100,34100,34100,0
|
|
20231107,162400,23492838200,34100,34100,34100,34100,0
|
|
20231107,162300,23492838200,34100,34100,34100,34100,0
|
|
20231107,162200,23492838200,34100,34100,34100,34100,0
|
|
20231107,162100,23492838200,34100,34100,34100,34100,0
|
|
20231107,162000,23492838200,34100,34100,34100,34100,0
|
|
20231107,161900,23492838200,34100,34100,34100,34100,0
|
|
20231107,161800,23492838200,34100,34100,34100,34100,0
|
|
20231107,161700,23492838200,34100,34100,34100,34100,0
|
|
20231107,161600,23492838200,34100,34100,34100,34100,0
|
|
20231107,161500,23492838200,34100,34100,34100,34100,0
|
|
20231107,161400,23492838200,34100,34100,34100,34100,13682
|
|
20231107,161300,23492838200,34100,34100,34100,34100,0
|
|
20231107,161200,23492838200,34100,34100,34100,34100,0
|
|
20231107,161100,23492838200,34100,34100,34100,34100,0
|
|
20231107,161000,23492838200,34100,34100,34100,34100,0
|
|
20231107,160900,23492838200,34100,34100,34100,34100,0
|
|
20231107,160800,23492838200,34100,34100,34100,34100,0
|
|
20231107,160700,23492838200,34100,34100,34100,34100,0
|
|
20231107,160600,23492838200,34100,34100,34100,34100,0
|
|
20231107,160500,23492838200,34100,34100,34100,34100,0
|
|
20231107,160400,23492838200,34100,34100,34100,34100,0
|
|
20231107,160300,23492838200,34100,34100,34100,34100,0
|
|
20231107,160200,23492838200,34100,34100,34100,34100,0
|
|
20231107,160100,23492838200,34100,34100,34100,34100,0
|
|
20231107,160000,23492838200,34100,34100,34100,34100,0
|
|
20231107,155900,23492838200,34100,34100,34100,34100,0
|
|
20231107,155800,23492838200,34100,34100,34100,34100,0
|
|
20231107,155700,23492838200,34100,34100,34100,34100,0
|
|
20231107,155600,23492838200,34100,34100,34100,34100,0
|
|
20231107,155500,23492838200,34100,34100,34100,34100,0
|
|
20231107,155400,23492838200,34100,34100,34100,34100,0
|
|
20231107,155300,23492838200,34100,34100,34100,34100,0
|
|
20231107,155200,23492838200,34100,34100,34100,34100,0
|
|
20231107,155100,23492838200,34100,34100,34100,34100,0
|
|
20231107,155000,23492838200,34100,34100,34100,34100,0
|
|
20231107,154900,23492838200,34100,34100,34100,34100,0
|
|
20231107,154800,23492838200,34100,34100,34100,34100,0
|
|
20231107,154700,23492838200,34100,34100,34100,34100,0
|
|
20231107,154600,23492838200,34100,34100,34100,34100,0
|
|
20231107,154500,23492838200,34100,34100,34100,34100,0
|
|
20231107,154400,23492838200,34100,34100,34100,34100,13682
|
|
20231107,154300,23492838200,34100,34100,34100,34100,0
|
|
20231107,154200,23492838200,34100,34100,34100,34100,0
|
|
20231107,154100,23492838200,34100,34100,34100,34100,0
|
|
20231107,154000,23492838200,34100,34100,34100,34100,0
|
|
20231107,153900,23492838200,34100,34100,34100,34100,0
|
|
20231107,153800,23492838200,34100,34100,34100,34100,0
|
|
20231107,153700,23492838200,34100,34100,34100,34100,0
|
|
20231107,153600,23492838200,34100,34100,34100,34100,0
|
|
20231107,153500,23492838200,34100,34100,34100,34100,0
|
|
20231107,153400,23492838200,34100,34100,34100,34100,0
|
|
20231107,153300,23492838200,34100,34100,34100,34100,0
|
|
20231107,153200,23492838200,34100,34100,34100,34100,0
|
|
20231107,153100,23492838200,34100,34100,34100,34100,0
|
|
20231107,153000,23492838200,34100,34100,34100,34100,13682
|
|
20231107,152900,23026282000,34300,34300,34300,34300,0
|
|
20231107,152800,23026282000,34300,34300,34300,34300,0
|
|
20231107,152700,23026282000,34300,34300,34300,34300,0
|
|
20231107,152600,23026282000,34300,34300,34300,34300,0
|
|
20231107,152500,23026282000,34300,34300,34300,34300,0
|
|
20231107,152400,23026282000,34300,34300,34300,34300,0
|
|
20231107,152300,23026282000,34300,34300,34300,34300,0
|
|
20231107,152200,23026282000,34300,34300,34300,34300,0
|
|
20231107,152100,23026282000,34300,34300,34300,34300,0
|
|
20231107,152000,23026282000,34300,34300,34300,34300,0
|
|
20231107,151900,23026282000,34300,34250,34300,34100,3961
|
|
20231107,151800,22890821450,34250,34300,34350,34200,3052
|
|
20231107,151700,22786210100,34300,34300,34350,34250,2862
|
|
20231107,151600,22688037300,34300,34200,34300,34200,1628
|
|
20231107,151500,22632279700,34200,34250,34300,34200,1936
|
|
20231107,151400,22565996600,34250,34350,34350,34250,3195
|
|
20231107,151300,22456387400,34350,34300,34350,34250,2069
|
|
20231107,151200,22385364050,34300,34200,34300,34150,1249
|
|
20231107,151100,22342596150,34150,34100,34200,34100,1275
|
|
20231107,151000,22299077200,34100,34100,34150,34100,2677
|
|
20231107,150900,22207780650,34150,34200,34200,34050,1924
|
|
20231107,150800,22142087550,34200,34200,34250,34150,2715
|
|
20231107,150700,22049202250,34200,34300,34300,34200,2230
|
|
20231107,150600,21972819650,34350,34300,34350,34250,1989
|
|
20231107,150500,21904535000,34300,34350,34450,34300,5670
|
|
20231107,150400,21709501650,34350,34200,34400,34150,3504
|
|
20231107,150300,21589338600,34300,34400,34450,34200,4064
|
|
20231107,150200,21449635150,34450,34300,34500,34300,12937
|
|
20231107,150100,21004938450,34300,34150,34300,34150,7565
|
|
20231107,150000,20746172850,34150,34100,34150,34050,8229
|
|
20231107,145900,20465710250,34050,33850,34050,33850,8665
|
|
20231107,145800,20171231450,33900,33950,33950,33750,8184
|
|
20231107,145700,19894229150,33950,33750,33950,33700,4141
|
|
20231107,145600,19754048200,33750,33750,33800,33750,441
|
|
20231107,145500,19739163900,33750,33800,33850,33750,404
|
|
20231107,145400,19725508250,33850,33850,33850,33800,45
|
|
20231107,145300,19723986450,33800,33800,33850,33800,618
|
|
20231107,145200,19703067800,33850,33700,33850,33700,826
|
|
20231107,145100,19675160200,33750,33700,33750,33700,444
|
|
20231107,145000,19660191800,33700,33750,33750,33700,63
|
|
20231107,144900,19658066050,33750,33700,33750,33700,216
|
|
20231107,144800,19650783050,33750,33650,33750,33600,465
|
|
20231107,144700,19635137150,33700,33700,33750,33650,1522
|
|
20231107,144600,19583854500,33750,33750,33800,33750,683
|
|
20231107,144500,19560802900,33800,33800,33800,33750,43
|
|
20231107,144400,19559350550,33850,33850,33850,33750,873
|
|
20231107,144300,19529838650,33800,33800,33800,33750,936
|
|
20231107,144200,19498202300,33800,33800,33800,33750,120
|
|
20231107,144100,19494146950,33800,33750,33800,33750,36
|
|
20231107,144000,19492931050,33750,33750,33750,33700,640
|
|
20231107,143900,19471331400,33800,33800,33800,33750,316
|
|
20231107,143800,19460665700,33800,33700,33800,33700,580
|
|
20231107,143700,19441091750,33700,33700,33700,33700,105
|
|
20231107,143600,19437553250,33650,33750,33750,33650,210
|
|
20231107,143500,19430479300,33750,33650,33750,33650,899
|
|
20231107,143400,19400198300,33650,33600,33650,33600,64
|
|
20231107,143300,19398046850,33600,33600,33650,33550,776
|
|
20231107,143200,19371970050,33600,33650,33650,33600,235
|
|
20231107,143100,19364073200,33600,33600,33650,33600,490
|
|
20231107,143000,19347593250,33600,33600,33650,33600,98
|
|
20231107,142900,19344299800,33600,33550,33650,33550,109
|
|
20231107,142800,19340640200,33550,33600,33600,33500,2756
|
|
20231107,142700,19248174150,33750,33600,33750,33550,1056
|
|
20231107,142600,19212666700,33550,33700,33700,33550,1679
|
|
20231107,142500,19156243500,33650,33650,33750,33600,451
|
|
20231107,142400,19141059950,33750,33600,33750,33600,219
|
|
20231107,142300,19133691600,33650,33600,33700,33600,217
|
|
20231107,142200,19126391200,33600,33750,33750,33600,1026
|
|
20231107,142100,19091841450,33750,33700,33750,33650,79
|
|
20231107,142000,19089178750,33700,33650,33750,33600,316
|
|
20231107,141900,19078539350,33750,33650,33750,33600,121
|
|
20231107,141800,19074461950,33750,33650,33750,33650,1156
|
|
20231107,141700,19035549500,33750,33750,33750,33650,280
|
|
20231107,141600,19026113000,33800,33700,33800,33650,923
|
|
20231107,141500,18994984700,33700,33650,33700,33650,718
|
|
20231107,141400,18970795100,33650,33700,33700,33650,855
|
|
20231107,141300,18942012800,33700,33700,33700,33650,274
|
|
20231107,141200,18932782650,33700,33700,33750,33650,207
|
|
20231107,141100,18925810400,33650,33600,33650,33600,1283
|
|
20231107,141000,18882677600,33650,33650,33650,33600,151
|
|
20231107,140900,18877603500,33650,33600,33650,33600,444
|
|
20231107,140800,18862684400,33650,33650,33650,33600,284
|
|
20231107,140700,18853128700,33650,33700,33700,33650,217
|
|
20231107,140600,18845820750,33750,33750,33750,33700,663
|
|
20231107,140500,18823458650,33750,33750,33800,33750,954
|
|
20231107,140400,18791260550,33750,33800,33800,33750,21
|
|
20231107,140300,18790551400,33750,33800,33800,33750,124
|
|
20231107,140200,18786365700,33750,33750,33800,33750,466
|
|
20231107,140100,18770634100,33800,33750,33800,33700,606
|
|
20231107,140000,18750203550,33750,33750,33800,33700,804
|
|
20231107,135900,18723072400,33750,33750,33800,33750,308
|
|
20231107,135800,18712676300,33750,33700,33800,33700,241
|
|
20231107,135700,18704540900,33750,33700,33800,33700,348
|
|
20231107,135600,18692799600,33700,33750,33800,33700,176
|
|
20231107,135500,18686864800,33750,33750,33800,33750,247
|
|
20231107,135400,18678520550,33750,33700,33750,33700,418
|
|
20231107,135300,18664431300,33750,33750,33800,33650,1734
|
|
20231107,135200,18605903950,33750,33700,33750,33700,328
|
|
20231107,135100,18594842800,33700,33550,33700,33550,896
|
|
20231107,135000,18564723100,33600,33600,33650,33600,1002
|
|
20231107,134900,18531055100,33600,33750,33750,33600,783
|
|
20231107,134800,18504696650,33750,33700,33750,33700,993
|
|
20231107,134700,18471226400,33700,33650,33700,33650,166
|
|
20231107,134600,18465639850,33700,33700,33750,33650,794
|
|
20231107,134500,18438878450,33700,33750,33750,33650,365
|
|
20231107,134400,18426579050,33800,33700,33800,33650,3993
|
|
20231107,134300,18291917700,33650,33650,33700,33600,1857
|
|
20231107,134200,18229444700,33650,33600,33650,33550,189
|
|
20231107,134100,18223091100,33600,33550,33600,33550,315
|
|
20231107,134000,18212508750,33550,33550,33600,33550,159
|
|
20231107,133900,18207173900,33600,33550,33650,33550,868
|
|
20231107,133800,18178051800,33650,33600,33650,33550,1193
|
|
20231107,133700,18137974900,33650,33650,33700,33600,1194
|
|
20231107,133600,18097800350,33700,33700,33700,33650,268
|
|
20231107,133500,18088781650,33700,33650,33700,33650,1195
|
|
20231107,133400,18048569650,33700,33650,33700,33600,404
|
|
20231107,133300,18034978650,33650,33650,33650,33600,85
|
|
20231107,133200,18032120100,33650,33650,33700,33650,554
|
|
20231107,133100,18013477600,33650,33600,33650,33550,366
|
|
20231107,133000,18001184450,33650,33500,33650,33500,331
|
|
20231107,132900,17990065850,33650,33500,33650,33500,86
|
|
20231107,132800,17987174300,33550,33650,33650,33550,756
|
|
20231107,132700,17961798150,33700,33600,33700,33550,406
|
|
20231107,132600,17948154250,33700,33500,33750,33500,7064
|
|
20231107,132500,17709997350,33550,33550,33650,33500,218
|
|
20231107,132400,17702683650,33550,33700,33700,33500,1770
|
|
20231107,132300,17643088550,33700,33600,33700,33600,3730
|
|
20231107,132200,17517458500,33650,33650,33650,33600,436
|
|
20231107,132100,17502798150,33600,33600,33650,33500,1555
|
|
20231107,132000,17450571750,33600,33650,33650,33600,119
|
|
20231107,131900,17446569900,33600,33600,33650,33600,3041
|
|
20231107,131800,17344391300,33600,33550,33600,33550,107
|
|
20231107,131700,17340800150,33550,33550,33550,33550,942
|
|
20231107,131600,17309196050,33550,33550,33550,33500,60
|
|
20231107,131500,17307185450,33550,33550,33550,33500,199
|
|
20231107,131400,17300512050,33550,33500,33600,33500,1837
|
|
20231107,131300,17238872150,33500,33500,33500,33450,493
|
|
20231107,131200,17222357550,33500,33400,33500,33400,215
|
|
20231107,131100,17215166800,33400,33400,33500,33400,328
|
|
20231107,131000,17204198650,33400,33500,33500,33350,675
|
|
20231107,130900,17181622500,33500,33350,33500,33350,1186
|
|
20231107,130800,17141990250,33350,33450,33450,33350,378
|
|
20231107,130700,17129363250,33400,33400,33400,33400,30
|
|
20231107,130600,17128361250,33400,33500,33500,33400,1190
|
|
20231107,130500,17088515300,33500,33550,33550,33500,127
|
|
20231107,130400,17084260100,33550,33550,33550,33500,210
|
|
20231107,130300,17077221100,33550,33500,33550,33500,103
|
|
20231107,130200,17073770000,33550,33550,33550,33500,150
|
|
20231107,130100,17068742950,33500,33550,33650,33500,5507
|
|
20231107,130000,16883761550,33550,33550,33550,33550,78
|
|
20231107,125900,16881144650,33550,33550,33550,33500,239
|
|
20231107,125800,16873130100,33550,33550,33600,33500,2066
|
|
20231107,125700,16803824400,33550,33600,33650,33500,2876
|
|
20231107,125600,16707218550,33600,33550,33600,33550,2301
|
|
20231107,125500,16629944950,33550,33550,33550,33500,1075
|
|
20231107,125400,16593907050,33550,33500,33550,33500,1100
|
|
20231107,125300,16557052200,33450,33500,33500,33450,278
|
|
20231107,125200,16547752050,33500,33450,33550,33400,1356
|
|
20231107,125100,16502339900,33450,33500,33500,33450,132
|
|
20231107,125000,16497923550,33450,33450,33500,33450,55
|
|
20231107,124900,16496082550,33450,33400,33500,33400,1076
|
|
20231107,124800,16460074200,33400,33400,33400,33350,62
|
|
20231107,124700,16458003900,33400,33350,33400,33350,432
|
|
20231107,124600,16443596200,33300,33350,33350,33300,81
|
|
20231107,124500,16440898800,33300,33300,33350,33250,344
|
|
20231107,124400,16429447450,33300,33250,33300,33200,477
|
|
20231107,124300,16413601800,33250,33300,33300,33250,505
|
|
20231107,124200,16396795150,33300,33350,33350,33300,245
|
|
20231107,124100,16388631250,33300,33350,33350,33300,251
|
|
20231107,124000,16380271500,33350,33400,33450,33300,4635
|
|
20231107,123900,16225499250,33400,33450,33450,33400,307
|
|
20231107,123800,16215243550,33450,33450,33450,33400,134
|
|
20231107,123700,16210762550,33400,33500,33550,33400,1294
|
|
20231107,123600,16167446700,33550,33550,33550,33500,607
|
|
20231107,123500,16147084950,33550,33450,33550,33450,164
|
|
20231107,123400,16141592850,33500,33500,33500,33450,1317
|
|
20231107,123300,16097475550,33500,33450,33500,33400,416
|
|
20231107,123200,16083560400,33400,33400,33450,33350,647
|
|
20231107,123100,16061944550,33450,33350,33450,33300,638
|
|
20231107,123000,16040649000,33350,33400,33400,33300,112
|
|
20231107,122900,16036915900,33300,33350,33350,33300,780
|
|
20231107,122800,16010915500,33350,33300,33350,33250,533
|
|
20231107,122700,15993177100,33300,33350,33350,33250,334
|
|
20231107,122600,15982056100,33300,33350,33350,33200,1032
|
|
20231107,122500,15947701350,33350,33350,33400,33350,59
|
|
20231107,122400,15945732050,33350,33350,33350,33300,761
|
|
20231107,122300,15920356150,33300,33300,33300,33100,628
|
|
20231107,122200,15899503800,33100,33300,33300,33100,1147
|
|
20231107,122100,15861429400,33250,33300,33350,33250,461
|
|
20231107,122000,15846076100,33300,33300,33350,33250,283
|
|
20231107,121900,15836643250,33250,33300,33350,33250,268
|
|
20231107,121800,15827721700,33200,33200,33300,33150,240
|
|
20231107,121700,15819752200,33200,33200,33300,33200,867
|
|
20231107,121600,15790938300,33200,33150,33200,33100,2050
|
|
20231107,121500,15722985650,33200,33200,33250,33100,2359
|
|
20231107,121400,15644841350,33200,33200,33200,33150,1364
|
|
20231107,121300,15599582000,33200,33150,33200,33150,117
|
|
20231107,121200,15595701050,33200,33250,33300,33200,751
|
|
20231107,121100,15570751100,33300,33150,33300,33100,4195
|
|
20231107,121000,15431592900,33200,33250,33250,33150,2707
|
|
20231107,120900,15341745350,33250,33250,33250,33200,1142
|
|
20231107,120800,15303796750,33200,33250,33300,33200,3618
|
|
20231107,120700,15183566050,33300,33300,33300,33250,1488
|
|
20231107,120600,15134077100,33300,33300,33300,33250,178
|
|
20231107,120500,15128150700,33250,33300,33350,33250,2236
|
|
20231107,120400,15053622350,33300,33350,33350,33300,1628
|
|
20231107,120300,14999407950,33350,33350,33350,33300,1022
|
|
20231107,120200,14965357200,33350,33350,33350,33300,193
|
|
20231107,120100,14958930150,33300,33350,33350,33300,182
|
|
20231107,120000,14952865700,33300,33350,33350,33250,568
|
|
20231107,115900,14933951700,33350,33300,33350,33250,2835
|
|
20231107,115800,14839543150,33300,33350,33350,33300,256
|
|
20231107,115700,14831017850,33350,33350,33400,33350,2805
|
|
20231107,115600,14737471050,33350,33350,33400,33350,101
|
|
20231107,115500,14734102550,33350,33400,33400,33350,387
|
|
20231107,115400,14721181950,33450,33400,33450,33350,1946
|
|
20231107,115300,14656237250,33400,33450,33450,33400,947
|
|
20231107,115200,14624595850,33450,33400,33450,33400,523
|
|
20231107,115100,14607127600,33400,33450,33450,33400,68
|
|
20231107,115000,14604856300,33450,33400,33450,33400,1100
|
|
20231107,114900,14568115900,33400,33400,33400,33400,987
|
|
20231107,114800,14535150100,33450,33400,33450,33400,82
|
|
20231107,114700,14532411200,33400,33500,33550,33400,1860
|
|
20231107,114600,14470176000,33550,33500,33550,33450,579
|
|
20231107,114500,14450780000,33450,33500,33500,33450,95
|
|
20231107,114400,14447600550,33550,33500,33550,33500,204
|
|
20231107,114300,14440760950,33500,33450,33500,33450,74
|
|
20231107,114200,14438285300,33450,33450,33500,33450,155
|
|
20231107,114100,14433098250,33450,33450,33450,33400,980
|
|
20231107,114000,14400319700,33450,33400,33450,33400,309
|
|
20231107,113900,14389992950,33400,33400,33400,33400,170
|
|
20231107,113800,14384314950,33450,33450,33450,33450,257
|
|
20231107,113700,14375718300,33450,33450,33450,33400,578
|
|
20231107,113600,14356391200,33450,33450,33450,33400,502
|
|
20231107,113500,14339618850,33450,33450,33450,33400,1259
|
|
20231107,113400,14297565100,33450,33450,33450,33400,309
|
|
20231107,113300,14287231450,33450,33400,33450,33400,452
|
|
20231107,113200,14272125550,33450,33500,33500,33450,159
|
|
20231107,113100,14266806950,33500,33450,33500,33400,796
|
|
20231107,113000,14240185700,33450,33500,33500,33400,486
|
|
20231107,112900,14223929850,33450,33500,33500,33450,971
|
|
20231107,112800,14191441650,33500,33500,33500,33450,544
|
|
20231107,112700,14173224550,33500,33500,33550,33500,102
|
|
20231107,112600,14169804250,33500,33550,33550,33450,273
|
|
20231107,112500,14160665400,33550,33450,33550,33450,668
|
|
20231107,112400,14138287950,33450,33450,33500,33450,425
|
|
20231107,112300,14124071450,33450,33450,33450,33400,213
|
|
20231107,112200,14116954150,33450,33400,33450,33350,811
|
|
20231107,112100,14089841300,33300,33300,33400,33300,1967
|
|
20231107,112000,14024298150,33300,33400,33450,33300,5103
|
|
20231107,111900,13853971200,33450,33450,33450,33400,1379
|
|
20231107,111800,13807899650,33500,33450,33500,33450,803
|
|
20231107,111700,13781038800,33500,33450,33550,33450,1279
|
|
20231107,111600,13738199700,33450,33400,33500,33400,1220
|
|
20231107,111500,13697370450,33400,33450,33500,33400,5216
|
|
20231107,111400,13522914550,33500,33500,33550,33450,2587
|
|
20231107,111300,13436251300,33500,33500,33550,33450,2723
|
|
20231107,111200,13345038800,33500,33550,33550,33450,4247
|
|
20231107,111100,13202753400,33550,33550,33600,33500,11429
|
|
20231107,111000,12819629600,33550,33650,33650,33550,4261
|
|
20231107,110900,12676475650,33700,33600,33700,33600,1077
|
|
20231107,110800,12640235600,33600,33650,33700,33600,4176
|
|
20231107,110700,12499774300,33650,33700,33700,33650,2328
|
|
20231107,110600,12421345900,33700,33700,33750,33650,788
|
|
20231107,110500,12394790900,33650,33900,33900,33650,7236
|
|
20231107,110400,12150601150,33850,33850,33900,33850,511
|
|
20231107,110300,12133301200,33850,33850,33950,33850,11
|
|
20231107,110200,12132928650,33850,33850,33950,33850,229
|
|
20231107,110100,12125168550,33850,33900,33950,33850,1445
|
|
20231107,110000,12076222500,33900,33850,33900,33850,256
|
|
20231107,105900,12067550300,33850,33850,33950,33850,1454
|
|
20231107,105800,12018332200,33850,33900,33950,33850,1749
|
|
20231107,105700,11959042400,33850,33850,33900,33850,345
|
|
20231107,105600,11947353600,33850,33900,33900,33850,405
|
|
20231107,105500,11933626950,33850,33850,33900,33850,328
|
|
20231107,105400,11922514200,33900,33900,33900,33850,359
|
|
20231107,105300,11910347650,33900,33900,33900,33850,888
|
|
20231107,105200,11880248350,33950,33900,33950,33900,96
|
|
20231107,105100,11876993750,33950,33950,33950,33900,1014
|
|
20231107,105000,11842603950,33900,34000,34000,33900,1134
|
|
20231107,104900,11804107450,34000,34050,34050,34000,1208
|
|
20231107,104800,11763024750,34050,34000,34050,34000,92
|
|
20231107,104700,11759893200,34000,34000,34050,34000,1961
|
|
20231107,104600,11693189000,34000,34000,34000,33950,112
|
|
20231107,104500,11689381900,34000,33950,34000,33950,278
|
|
20231107,104400,11679940850,33950,33950,34000,33900,1215
|
|
20231107,104300,11638681650,33900,33850,33900,33850,1484
|
|
20231107,104200,11588387250,33850,33850,33900,33800,566
|
|
20231107,104100,11569229950,33850,33850,33900,33850,559
|
|
20231107,104000,11550307500,33850,33900,33900,33800,1274
|
|
20231107,103900,11507140600,33850,33800,33900,33800,2684
|
|
20231107,103800,11416279650,33750,33750,33800,33750,253
|
|
20231107,103700,11407729400,33800,33700,33800,33700,1225
|
|
20231107,103600,11366377450,33750,33800,33800,33700,2107
|
|
20231107,103500,11295279950,33800,33800,33850,33800,532
|
|
20231107,103400,11277297550,33800,33850,33850,33800,87
|
|
20231107,103300,11274356650,33850,33750,33850,33750,397
|
|
20231107,103200,11260923900,33800,33800,33850,33750,821
|
|
20231107,103100,11233198150,33800,33800,33850,33750,1556
|
|
20231107,103000,11180601350,33800,33800,33850,33800,77
|
|
20231107,102900,11177998450,33850,33850,33850,33800,146
|
|
20231107,102800,11173060600,33850,33800,33850,33750,639
|
|
20231107,102700,11151467300,33800,33700,33800,33700,1415
|
|
20231107,102600,11103710450,33700,33700,33750,33650,898
|
|
20231107,102500,11073469850,33650,33750,33750,33650,163
|
|
20231107,102400,11067981850,33650,33700,33750,33650,467
|
|
20231107,102300,11052245550,33700,33700,33700,33650,1603
|
|
20231107,102200,10998264450,33700,33800,33800,33650,1154
|
|
20231107,102100,10959343400,33800,33750,33800,33700,1460
|
|
20231107,102000,10910115850,33700,33650,33750,33650,1020
|
|
20231107,101900,10875727200,33650,33700,33750,33650,1381
|
|
20231107,101800,10829204900,33750,33800,33800,33700,2584
|
|
20231107,101700,10742046500,33800,33700,33800,33700,643
|
|
20231107,101600,10720351800,33800,33700,33800,33700,600
|
|
20231107,101500,10700126900,33650,33650,33800,33650,1786
|
|
20231107,101400,10639931550,33650,33700,33750,33650,4826
|
|
20231107,101300,10477408550,33700,33750,33800,33700,3117
|
|
20231107,101200,10372271850,33750,33750,33800,33750,457
|
|
20231107,101100,10356832000,33750,33750,33800,33700,8478
|
|
20231107,101000,10070717400,33800,33800,33850,33800,2692
|
|
20231107,100900,9979723250,33800,33900,33900,33750,5047
|
|
20231107,100800,9809037650,33850,33850,33950,33850,3192
|
|
20231107,100700,9700848800,33800,33900,33950,33800,4592
|
|
20231107,100600,9545344100,33900,34050,34100,33850,7737
|
|
20231107,100500,9282608100,34050,34050,34100,34050,690
|
|
20231107,100400,9259113150,34100,34100,34150,34050,2976
|
|
20231107,100300,9157671300,34100,34150,34200,34100,2165
|
|
20231107,100200,9083743250,34200,34200,34250,34200,623
|
|
20231107,100100,9062431300,34200,34150,34200,34150,532
|
|
20231107,100000,9044241400,34150,34200,34200,34150,1013
|
|
20231107,095900,9009610250,34200,34250,34250,34100,4196
|
|
20231107,095800,8866247400,34250,34200,34300,34200,4592
|
|
20231107,095700,8709036550,34200,34300,34300,34200,2225
|
|
20231107,095600,8632843900,34300,34350,34350,34300,1443
|
|
20231107,095500,8583327250,34300,34400,34400,34250,10497
|
|
20231107,095400,8223044500,34400,34500,34500,34400,5523
|
|
20231107,095300,8032979550,34500,34500,34550,34450,3014
|
|
20231107,095200,7928969950,34550,34500,34600,34450,5157
|
|
20231107,095100,7750971200,34500,34550,34600,34450,912
|
|
20231107,095000,7719497800,34600,34500,34650,34450,1502
|
|
20231107,094900,7667653600,34500,34600,34650,34450,4532
|
|
20231107,094800,7511354150,34600,34750,34750,34550,8536
|
|
20231107,094700,7215640200,34750,34750,34800,34700,3036
|
|
20231107,094600,7110147700,34750,34650,34750,34600,5237
|
|
20231107,094500,6928296650,34650,34700,34800,34650,15492
|
|
20231107,094400,6390462200,34700,34550,34700,34550,8944
|
|
20231107,094300,6080683050,34550,34550,34550,34500,834
|
|
20231107,094200,6051895500,34500,34450,34550,34400,4087
|
|
20231107,094100,5911121500,34450,34450,34500,34400,8528
|
|
20231107,094000,5617381950,34450,34400,34500,34400,3268
|
|
20231107,093900,5504708900,34450,34450,34450,34400,1391
|
|
20231107,093800,5456803800,34450,34500,34550,34400,5536
|
|
20231107,093700,5265934500,34500,34450,34550,34450,5781
|
|
20231107,093600,5066448600,34450,34400,34500,34400,3376
|
|
20231107,093500,4950173150,34400,34400,34500,34350,4459
|
|
20231107,093400,4796605200,34400,34450,34500,34350,3976
|
|
20231107,093300,4659689150,34450,34450,34500,34400,1788
|
|
20231107,093200,4598096200,34450,34400,34500,34350,2412
|
|
20231107,093100,4515072600,34400,34450,34450,34350,1231
|
|
20231107,093000,4472745650,34450,34550,34550,34400,2846
|
|
20231107,092900,4374638200,34550,34550,34600,34550,2410
|
|
20231107,092800,4291361300,34550,34450,34550,34400,4719
|
|
20231107,092700,4128499850,34450,34600,34600,34400,1859
|
|
20231107,092600,4064408700,34550,34500,34600,34500,3308
|
|
20231107,092500,3950102350,34500,34350,34550,34300,4659
|
|
20231107,092400,3789631800,34350,34300,34400,34300,930
|
|
20231107,092300,3757689550,34350,34500,34500,34350,3600
|
|
20231107,092200,3633800400,34450,34500,34500,34400,989
|
|
20231107,092100,3599723400,34500,34450,34500,34400,1172
|
|
20231107,092000,3559318200,34450,34400,34500,34350,5867
|
|
20231107,091900,3357228600,34400,34400,34400,34400,2077
|
|
20231107,091800,3285779800,34400,34550,34550,34400,8218
|
|
20231107,091700,3002786300,34550,34550,34600,34500,2717
|
|
20231107,091600,2908938450,34500,34450,34550,34400,3967
|
|
20231107,091500,2772188000,34450,34450,34500,34400,1927
|
|
20231107,091400,2705808850,34450,34550,34600,34400,3589
|
|
20231107,091300,2582138500,34450,34450,34600,34400,7629
|
|
20231107,091200,2318753550,34500,34300,34500,34250,7142
|
|
20231107,091100,2073047950,34250,34150,34300,34100,5510
|
|
20231107,091000,1884355150,34150,34050,34200,34000,2359
|
|
20231107,090900,1803773650,34100,33950,34100,33900,3407
|
|
20231107,090800,1687815150,33950,34100,34200,33950,8064
|
|
20231107,090700,1412898650,34000,33900,34100,33800,5924
|
|
20231107,090600,1211984050,33900,34100,34100,33850,4649
|
|
20231107,090500,1054322300,34000,33950,34150,33900,4466
|
|
20231107,090400,902415550,33950,33850,34150,33800,2680
|
|
20231107,090300,811450350,34000,33850,34000,33800,1071
|
|
20231107,090200,775204950,33900,33800,34000,33700,5996
|
|
20231107,090100,572399050,33850,34050,34100,33850,7974
|
|
20231107,090000,301101550,34250,34200,34250,34050,8784
|