587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184400,27582987050,34650,34650,34650,34650,10895
|
|
20231108,184300,27582987050,34650,34650,34650,34650,0
|
|
20231108,184200,27582987050,34650,34650,34650,34650,0
|
|
20231108,184100,27582987050,34650,34650,34650,34650,0
|
|
20231108,184000,27582987050,34650,34650,34650,34650,0
|
|
20231108,183900,27582987050,34650,34650,34650,34650,0
|
|
20231108,183800,27582987050,34650,34650,34650,34650,0
|
|
20231108,183700,27582987050,34650,34650,34650,34650,0
|
|
20231108,183600,27582987050,34650,34650,34650,34650,0
|
|
20231108,183500,27582987050,34650,34650,34650,34650,0
|
|
20231108,183400,27582987050,34650,34650,34650,34650,0
|
|
20231108,183300,27582987050,34650,34650,34650,34650,0
|
|
20231108,183200,27582987050,34650,34650,34650,34650,0
|
|
20231108,183100,27582987050,34650,34650,34650,34650,0
|
|
20231108,183000,27582987050,34650,34650,34650,34650,0
|
|
20231108,182900,27582987050,34650,34650,34650,34650,0
|
|
20231108,182800,27582987050,34650,34650,34650,34650,0
|
|
20231108,182700,27582987050,34650,34650,34650,34650,0
|
|
20231108,182600,27582987050,34650,34650,34650,34650,0
|
|
20231108,182500,27582987050,34650,34650,34650,34650,0
|
|
20231108,182400,27582987050,34650,34650,34650,34650,0
|
|
20231108,182300,27582987050,34650,34650,34650,34650,0
|
|
20231108,182200,27582987050,34650,34650,34650,34650,0
|
|
20231108,182100,27582987050,34650,34650,34650,34650,0
|
|
20231108,182000,27582987050,34650,34650,34650,34650,0
|
|
20231108,181900,27582987050,34650,34650,34650,34650,0
|
|
20231108,181800,27582987050,34650,34650,34650,34650,0
|
|
20231108,181700,27582987050,34650,34650,34650,34650,0
|
|
20231108,181600,27582987050,34650,34650,34650,34650,0
|
|
20231108,181500,27582987050,34650,34650,34650,34650,0
|
|
20231108,181400,27582987050,34650,34650,34650,34650,10895
|
|
20231108,181300,27582987050,34650,34650,34650,34650,0
|
|
20231108,181200,27582987050,34650,34650,34650,34650,0
|
|
20231108,181100,27582987050,34650,34650,34650,34650,0
|
|
20231108,181000,27582987050,34650,34650,34650,34650,0
|
|
20231108,180900,27582987050,34650,34650,34650,34650,0
|
|
20231108,180800,27582987050,34650,34650,34650,34650,0
|
|
20231108,180700,27582987050,34650,34650,34650,34650,0
|
|
20231108,180600,27582987050,34650,34650,34650,34650,0
|
|
20231108,180500,27582987050,34650,34650,34650,34650,0
|
|
20231108,180400,27582987050,34650,34650,34650,34650,0
|
|
20231108,180300,27582987050,34650,34650,34650,34650,0
|
|
20231108,180200,27582987050,34650,34650,34650,34650,0
|
|
20231108,180100,27582987050,34650,34650,34650,34650,0
|
|
20231108,180000,27582987050,34650,34650,34650,34650,0
|
|
20231108,175900,27582987050,34650,34650,34650,34650,0
|
|
20231108,175800,27582987050,34650,34650,34650,34650,0
|
|
20231108,175700,27582987050,34650,34650,34650,34650,0
|
|
20231108,175600,27582987050,34650,34650,34650,34650,0
|
|
20231108,175500,27582987050,34650,34650,34650,34650,0
|
|
20231108,175400,27582987050,34650,34650,34650,34650,0
|
|
20231108,175300,27582987050,34650,34650,34650,34650,0
|
|
20231108,175200,27582987050,34650,34650,34650,34650,0
|
|
20231108,175100,27582987050,34650,34650,34650,34650,0
|
|
20231108,175000,27582987050,34650,34650,34650,34650,0
|
|
20231108,174900,27582987050,34650,34650,34650,34650,0
|
|
20231108,174800,27582987050,34650,34650,34650,34650,0
|
|
20231108,174700,27582987050,34650,34650,34650,34650,0
|
|
20231108,174600,27582987050,34650,34650,34650,34650,0
|
|
20231108,174500,27582987050,34650,34650,34650,34650,0
|
|
20231108,174400,27582987050,34650,34650,34650,34650,10895
|
|
20231108,174300,27582987050,34650,34650,34650,34650,0
|
|
20231108,174200,27582987050,34650,34650,34650,34650,0
|
|
20231108,174100,27582987050,34650,34650,34650,34650,0
|
|
20231108,174000,27582987050,34650,34650,34650,34650,0
|
|
20231108,173900,27582987050,34650,34650,34650,34650,0
|
|
20231108,173800,27582987050,34650,34650,34650,34650,0
|
|
20231108,173700,27582987050,34650,34650,34650,34650,0
|
|
20231108,173600,27582987050,34650,34650,34650,34650,0
|
|
20231108,173500,27582987050,34650,34650,34650,34650,0
|
|
20231108,173400,27582987050,34650,34650,34650,34650,0
|
|
20231108,173300,27582987050,34650,34650,34650,34650,0
|
|
20231108,173200,27582987050,34650,34650,34650,34650,0
|
|
20231108,173100,27582987050,34650,34650,34650,34650,0
|
|
20231108,173000,27582987050,34650,34650,34650,34650,0
|
|
20231108,172900,27582987050,34650,34650,34650,34650,0
|
|
20231108,172800,27582987050,34650,34650,34650,34650,0
|
|
20231108,172700,27582987050,34650,34650,34650,34650,0
|
|
20231108,172600,27582987050,34650,34650,34650,34650,0
|
|
20231108,172500,27582987050,34650,34650,34650,34650,0
|
|
20231108,172400,27582987050,34650,34650,34650,34650,0
|
|
20231108,172300,27582987050,34650,34650,34650,34650,0
|
|
20231108,172200,27582987050,34650,34650,34650,34650,0
|
|
20231108,172100,27582987050,34650,34650,34650,34650,0
|
|
20231108,172000,27582987050,34650,34650,34650,34650,0
|
|
20231108,171900,27582987050,34650,34650,34650,34650,0
|
|
20231108,171800,27582987050,34650,34650,34650,34650,0
|
|
20231108,171700,27582987050,34650,34650,34650,34650,0
|
|
20231108,171600,27582987050,34650,34650,34650,34650,0
|
|
20231108,171500,27582987050,34650,34650,34650,34650,0
|
|
20231108,171400,27582987050,34650,34650,34650,34650,10895
|
|
20231108,171300,27582987050,34650,34650,34650,34650,0
|
|
20231108,171200,27582987050,34650,34650,34650,34650,0
|
|
20231108,171100,27582987050,34650,34650,34650,34650,0
|
|
20231108,171000,27582987050,34650,34650,34650,34650,0
|
|
20231108,170900,27582987050,34650,34650,34650,34650,0
|
|
20231108,170800,27582987050,34650,34650,34650,34650,0
|
|
20231108,170700,27582987050,34650,34650,34650,34650,0
|
|
20231108,170600,27582987050,34650,34650,34650,34650,0
|
|
20231108,170500,27582987050,34650,34650,34650,34650,0
|
|
20231108,170400,27582987050,34650,34650,34650,34650,0
|
|
20231108,170300,27582987050,34650,34650,34650,34650,0
|
|
20231108,170200,27582987050,34650,34650,34650,34650,0
|
|
20231108,170100,27582987050,34650,34650,34650,34650,0
|
|
20231108,170000,27582987050,34650,34650,34650,34650,0
|
|
20231108,165900,27582987050,34650,34650,34650,34650,0
|
|
20231108,165800,27582987050,34650,34650,34650,34650,0
|
|
20231108,165700,27582987050,34650,34650,34650,34650,0
|
|
20231108,165600,27582987050,34650,34650,34650,34650,0
|
|
20231108,165500,27582987050,34650,34650,34650,34650,0
|
|
20231108,165400,27582987050,34650,34650,34650,34650,0
|
|
20231108,165300,27582987050,34650,34650,34650,34650,0
|
|
20231108,165200,27582987050,34650,34650,34650,34650,0
|
|
20231108,165100,27582987050,34650,34650,34650,34650,0
|
|
20231108,165000,27582987050,34650,34650,34650,34650,0
|
|
20231108,164900,27582987050,34650,34650,34650,34650,0
|
|
20231108,164800,27582987050,34650,34650,34650,34650,0
|
|
20231108,164700,27582987050,34650,34650,34650,34650,0
|
|
20231108,164600,27582987050,34650,34650,34650,34650,0
|
|
20231108,164500,27582987050,34650,34650,34650,34650,0
|
|
20231108,164400,27582987050,34650,34650,34650,34650,10895
|
|
20231108,164300,27582987050,34650,34650,34650,34650,0
|
|
20231108,164200,27582987050,34650,34650,34650,34650,0
|
|
20231108,164100,27582987050,34650,34650,34650,34650,0
|
|
20231108,164000,27582987050,34650,34650,34650,34650,0
|
|
20231108,163900,27582987050,34650,34650,34650,34650,0
|
|
20231108,163800,27582987050,34650,34650,34650,34650,0
|
|
20231108,163700,27582987050,34650,34650,34650,34650,0
|
|
20231108,163600,27582987050,34650,34650,34650,34650,0
|
|
20231108,163500,27582987050,34650,34650,34650,34650,0
|
|
20231108,163400,27582987050,34650,34650,34650,34650,0
|
|
20231108,163300,27582987050,34650,34650,34650,34650,0
|
|
20231108,163200,27582987050,34650,34650,34650,34650,0
|
|
20231108,163100,27582987050,34650,34650,34650,34650,0
|
|
20231108,163000,27582987050,34650,34650,34650,34650,0
|
|
20231108,162900,27582987050,34650,34650,34650,34650,0
|
|
20231108,162800,27582987050,34650,34650,34650,34650,0
|
|
20231108,162700,27582987050,34650,34650,34650,34650,0
|
|
20231108,162600,27582987050,34650,34650,34650,34650,0
|
|
20231108,162500,27582987050,34650,34650,34650,34650,0
|
|
20231108,162400,27582987050,34650,34650,34650,34650,0
|
|
20231108,162300,27582987050,34650,34650,34650,34650,0
|
|
20231108,162200,27582987050,34650,34650,34650,34650,0
|
|
20231108,162100,27582987050,34650,34650,34650,34650,0
|
|
20231108,162000,27582987050,34650,34650,34650,34650,0
|
|
20231108,161900,27582987050,34650,34650,34650,34650,0
|
|
20231108,161800,27582987050,34650,34650,34650,34650,0
|
|
20231108,161700,27582987050,34650,34650,34650,34650,0
|
|
20231108,161600,27582987050,34650,34650,34650,34650,0
|
|
20231108,161500,27582987050,34650,34650,34650,34650,0
|
|
20231108,161400,27582987050,34650,34650,34650,34650,10895
|
|
20231108,161300,27582987050,34650,34650,34650,34650,0
|
|
20231108,161200,27582987050,34650,34650,34650,34650,0
|
|
20231108,161100,27582987050,34650,34650,34650,34650,0
|
|
20231108,161000,27582987050,34650,34650,34650,34650,0
|
|
20231108,160900,27582987050,34650,34650,34650,34650,0
|
|
20231108,160800,27582987050,34650,34650,34650,34650,0
|
|
20231108,160700,27582987050,34650,34650,34650,34650,0
|
|
20231108,160600,27582987050,34650,34650,34650,34650,0
|
|
20231108,160500,27582987050,34650,34650,34650,34650,0
|
|
20231108,160400,27582987050,34650,34650,34650,34650,0
|
|
20231108,160300,27582987050,34650,34650,34650,34650,0
|
|
20231108,160200,27582987050,34650,34650,34650,34650,0
|
|
20231108,160100,27582987050,34650,34650,34650,34650,0
|
|
20231108,160000,27582987050,34650,34650,34650,34650,0
|
|
20231108,155900,27582987050,34650,34650,34650,34650,0
|
|
20231108,155800,27582987050,34650,34650,34650,34650,0
|
|
20231108,155700,27582987050,34650,34650,34650,34650,0
|
|
20231108,155600,27582987050,34650,34650,34650,34650,0
|
|
20231108,155500,27582987050,34650,34650,34650,34650,0
|
|
20231108,155400,27582987050,34650,34650,34650,34650,0
|
|
20231108,155300,27582987050,34650,34650,34650,34650,0
|
|
20231108,155200,27582987050,34650,34650,34650,34650,0
|
|
20231108,155100,27582987050,34650,34650,34650,34650,0
|
|
20231108,155000,27582987050,34650,34650,34650,34650,0
|
|
20231108,154900,27582987050,34650,34650,34650,34650,0
|
|
20231108,154800,27582987050,34650,34650,34650,34650,0
|
|
20231108,154700,27582987050,34650,34650,34650,34650,0
|
|
20231108,154600,27582987050,34650,34650,34650,34650,0
|
|
20231108,154500,27582987050,34650,34650,34650,34650,0
|
|
20231108,154400,27582987050,34650,34650,34650,34650,10895
|
|
20231108,154300,27582987050,34650,34650,34650,34650,0
|
|
20231108,154200,27582987050,34650,34650,34650,34650,0
|
|
20231108,154100,27582987050,34650,34650,34650,34650,0
|
|
20231108,154000,27582987050,34650,34650,34650,34650,0
|
|
20231108,153900,27582987050,34650,34650,34650,34650,0
|
|
20231108,153800,27582987050,34650,34650,34650,34650,0
|
|
20231108,153700,27582987050,34650,34650,34650,34650,0
|
|
20231108,153600,27582987050,34650,34650,34650,34650,0
|
|
20231108,153500,27582987050,34650,34650,34650,34650,0
|
|
20231108,153400,27582987050,34650,34650,34650,34650,0
|
|
20231108,153300,27582987050,34650,34650,34650,34650,0
|
|
20231108,153200,27582987050,34650,34650,34650,34650,0
|
|
20231108,153100,27582987050,34650,34650,34650,34650,0
|
|
20231108,153000,27582987050,34650,34650,34650,34650,10895
|
|
20231108,152900,27205475300,34750,34750,34750,34750,0
|
|
20231108,152800,27205475300,34750,34750,34750,34750,0
|
|
20231108,152700,27205475300,34750,34750,34750,34750,0
|
|
20231108,152600,27205475300,34750,34750,34750,34750,0
|
|
20231108,152500,27205475300,34750,34750,34750,34750,0
|
|
20231108,152400,27205475300,34750,34750,34750,34750,0
|
|
20231108,152300,27205475300,34750,34750,34750,34750,0
|
|
20231108,152200,27205475300,34750,34750,34750,34750,0
|
|
20231108,152100,27205475300,34750,34750,34750,34750,0
|
|
20231108,152000,27205475300,34750,34750,34750,34750,0
|
|
20231108,151900,27205475300,34750,34700,34750,34700,1366
|
|
20231108,151800,27158034300,34700,34750,34800,34700,650
|
|
20231108,151700,27135454400,34750,34800,34850,34750,529
|
|
20231108,151600,27117060900,34750,34850,34850,34750,1241
|
|
20231108,151500,27073850550,34850,34850,34850,34800,1430
|
|
20231108,151400,27024044450,34850,34850,34850,34800,2751
|
|
20231108,151300,26928201550,34850,34800,34900,34800,3971
|
|
20231108,151200,26789841300,34800,34850,34900,34800,3376
|
|
20231108,151100,26672318200,34850,34850,34850,34800,2696
|
|
20231108,151000,26578371750,34850,34750,34850,34750,3285
|
|
20231108,150900,26463962350,34850,34800,34850,34750,4154
|
|
20231108,150800,26319479400,34800,34700,34800,34700,3564
|
|
20231108,150700,26195549650,34650,34650,34700,34650,416
|
|
20231108,150600,26181115350,34650,34600,34700,34600,1257
|
|
20231108,150500,26137523200,34600,34650,34650,34550,826
|
|
20231108,150400,26108954350,34550,34700,34700,34550,986
|
|
20231108,150300,26074819300,34650,34650,34700,34600,857
|
|
20231108,150200,26045143300,34600,34650,34650,34600,953
|
|
20231108,150100,26012133000,34650,34650,34700,34650,2027
|
|
20231108,150000,25941884950,34650,34750,34750,34550,2737
|
|
20231108,145900,25847127900,34700,34700,34750,34650,538
|
|
20231108,145800,25828453850,34750,34750,34750,34700,1599
|
|
20231108,145700,25772919050,34750,34700,34750,34650,393
|
|
20231108,145600,25759269150,34650,34750,34800,34650,2110
|
|
20231108,145500,25685888000,34750,34750,34800,34700,1015
|
|
20231108,145400,25650606050,34800,34800,34800,34700,1094
|
|
20231108,145300,25612542400,34800,34700,34800,34700,1301
|
|
20231108,145200,25567335900,34700,34700,34700,34600,562
|
|
20231108,145100,25547839750,34700,34650,34700,34550,4524
|
|
20231108,145000,25391201750,34650,34650,34650,34550,897
|
|
20231108,144900,25360151900,34600,34700,34700,34550,714
|
|
20231108,144800,25335413250,34650,34650,34700,34650,866
|
|
20231108,144700,25305368800,34600,34550,34750,34500,2316
|
|
20231108,144600,25225233600,34550,34550,34550,34500,899
|
|
20231108,144500,25194190200,34550,34550,34550,34500,446
|
|
20231108,144400,25178788150,34500,34500,34550,34500,1336
|
|
20231108,144300,25132663450,34500,34550,34550,34500,1211
|
|
20231108,144200,25090856750,34550,34500,34550,34500,3554
|
|
20231108,144100,24968234200,34550,34550,34550,34500,1642
|
|
20231108,144000,24911542750,34550,34600,34600,34500,2094
|
|
20231108,143900,24839190500,34550,34650,34650,34550,1885
|
|
20231108,143800,24773961150,34600,34550,34650,34550,1308
|
|
20231108,143700,24728723950,34600,34550,34600,34550,2222
|
|
20231108,143600,24651925500,34600,34650,34650,34550,4412
|
|
20231108,143500,24499293250,34600,34650,34700,34550,4075
|
|
20231108,143400,24358413300,34650,34650,34700,34650,1168
|
|
20231108,143300,24317919950,34650,34700,34700,34600,1874
|
|
20231108,143200,24253036350,34700,34700,34700,34650,1235
|
|
20231108,143100,24210218350,34700,34700,34750,34650,3102
|
|
20231108,143000,24102668700,34700,34800,34800,34700,1297
|
|
20231108,142900,24057593400,34800,34800,34800,34750,517
|
|
20231108,142800,24039605150,34800,34750,34800,34700,309
|
|
20231108,142700,24028862850,34750,34750,34800,34750,981
|
|
20231108,142600,23994764150,34750,34700,34800,34700,964
|
|
20231108,142500,23961247300,34750,34750,34750,34650,1625
|
|
20231108,142400,23904847900,34750,34750,34750,34700,228
|
|
20231108,142300,23896928350,34750,34700,34750,34650,1701
|
|
20231108,142200,23837970200,34700,34800,34800,34700,1001
|
|
20231108,142100,23803178750,34750,34800,34800,34700,793
|
|
20231108,142000,23775652350,34750,34700,34800,34700,819
|
|
20231108,141900,23747188950,34700,34750,34800,34700,492
|
|
20231108,141800,23730096550,34700,34700,34800,34650,2518
|
|
20231108,141700,23642669400,34700,34800,34850,34700,1938
|
|
20231108,141600,23575345150,34800,34800,34850,34750,830
|
|
20231108,141500,23546461000,34800,34750,34850,34750,491
|
|
20231108,141400,23529384300,34750,34850,34850,34750,401
|
|
20231108,141300,23515434000,34900,34850,34900,34700,1800
|
|
20231108,141200,23452883050,34850,34750,34850,34750,852
|
|
20231108,141100,23423243250,34800,34950,34950,34800,2621
|
|
20231108,141000,23331891550,34900,34900,34950,34900,419
|
|
20231108,140900,23317263300,34950,34950,34950,34900,425
|
|
20231108,140800,23302411250,34950,34900,34950,34850,1007
|
|
20231108,140700,23267252700,34900,34950,34950,34900,849
|
|
20231108,140600,23237613150,34950,34950,34950,34900,837
|
|
20231108,140500,23208377950,34950,34950,34950,34900,364
|
|
20231108,140400,23195656600,34950,35050,35050,34900,4639
|
|
20231108,140300,23033371200,35050,35100,35100,35050,2090
|
|
20231108,140200,22960090450,35100,35100,35100,35050,349
|
|
20231108,140100,22947843200,35050,35100,35100,35050,299
|
|
20231108,140000,22937350650,35050,35050,35100,35050,246
|
|
20231108,135900,22928726150,35050,35050,35100,35050,850
|
|
20231108,135800,22898923500,35050,35050,35050,35000,336
|
|
20231108,135700,22887148400,35000,35050,35100,35000,245
|
|
20231108,135600,22878562700,35000,35050,35050,34950,1173
|
|
20231108,135500,22837514150,35050,35000,35050,35000,514
|
|
20231108,135400,22819502350,35050,35050,35050,35000,441
|
|
20231108,135300,22804054700,35050,35000,35050,35000,526
|
|
20231108,135200,22785639550,35000,35050,35050,35000,343
|
|
20231108,135100,22773618600,35050,35050,35050,35000,446
|
|
20231108,135000,22757995450,35000,35050,35050,34900,959
|
|
20231108,134900,22724440000,35000,35150,35150,35000,9954
|
|
20231108,134800,22375428350,35200,35150,35200,35150,319
|
|
20231108,134700,22364205200,35150,35200,35200,35150,691
|
|
20231108,134600,22339896500,35200,35200,35200,35150,2617
|
|
20231108,134500,22247782150,35250,35250,35250,35200,640
|
|
20231108,134400,22225227600,35250,35250,35250,35200,894
|
|
20231108,134300,22193723100,35250,35250,35250,35200,396
|
|
20231108,134200,22179767150,35250,35300,35300,35250,2641
|
|
20231108,134100,22086663650,35300,35300,35300,35250,1940
|
|
20231108,134000,22018253550,35300,35300,35300,35250,530
|
|
20231108,133900,21999550400,35300,35200,35300,35150,17478
|
|
20231108,133800,21383837950,35200,35200,35200,35150,810
|
|
20231108,133700,21355328750,35200,35200,35200,35150,457
|
|
20231108,133600,21339247700,35200,35200,35200,35150,436
|
|
20231108,133500,21323906850,35200,35100,35200,35100,2068
|
|
20231108,133400,21251224650,35150,35150,35150,35150,996
|
|
20231108,133300,21216215250,35150,35150,35150,35100,685
|
|
20231108,133200,21192143300,35150,35100,35150,35100,165
|
|
20231108,133100,21186345100,35100,35100,35150,35100,1110
|
|
20231108,133000,21147341400,35150,35150,35150,35100,1166
|
|
20231108,132900,21106394100,35150,35150,35150,35100,688
|
|
20231108,132800,21082214800,35100,35100,35150,35100,309
|
|
20231108,132700,21071359700,35100,35150,35150,35100,348
|
|
20231108,132600,21059131750,35150,35150,35150,35100,682
|
|
20231108,132500,21035159800,35150,35150,35150,35100,236
|
|
20231108,132400,21026866400,35150,35200,35200,35100,2024
|
|
20231108,132300,20955723400,35150,35150,35200,35150,532
|
|
20231108,132200,20937011600,35150,35150,35200,35150,1110
|
|
20231108,132100,20897977400,35200,35150,35200,35150,828
|
|
20231108,132000,20868850850,35200,35200,35200,35150,232
|
|
20231108,131900,20860688200,35200,35150,35200,35150,2042
|
|
20231108,131800,20788845400,35150,35200,35200,35150,892
|
|
20231108,131700,20757472200,35200,35150,35200,35150,439
|
|
20231108,131600,20742028600,35200,35200,35200,35150,1483
|
|
20231108,131500,20689888000,35200,35150,35200,35150,463
|
|
20231108,131400,20673605200,35150,35200,35200,35150,1336
|
|
20231108,131300,20626630700,35150,35150,35200,35150,287
|
|
20231108,131200,20616530500,35200,35150,35200,35100,1808
|
|
20231108,131100,20552979750,35150,35150,35150,35100,368
|
|
20231108,131000,20540048450,35150,35150,35150,35100,510
|
|
20231108,130900,20522125300,35150,35150,35150,35100,170
|
|
20231108,130800,20516151700,35150,35150,35150,35100,261
|
|
20231108,130700,20506978100,35150,35150,35150,35100,471
|
|
20231108,130600,20490424700,35150,35150,35150,35100,167
|
|
20231108,130500,20484555900,35150,35150,35150,35100,266
|
|
20231108,130400,20475206150,35150,35100,35150,35100,902
|
|
20231108,130300,20443542300,35100,35100,35100,35050,954
|
|
20231108,130200,20410056950,35100,35100,35100,35100,459
|
|
20231108,130100,20393946050,35050,35050,35100,35050,526
|
|
20231108,130000,20375484750,35100,35100,35100,35050,201
|
|
20231108,125900,20368435600,35100,35100,35100,35050,479
|
|
20231108,125800,20351622900,35100,35050,35100,35050,810
|
|
20231108,125700,20323225850,35100,35100,35100,35050,118
|
|
20231108,125600,20319087000,35100,35100,35150,35050,1646
|
|
20231108,125500,20261319050,35100,35050,35100,35050,493
|
|
20231108,125400,20244028900,35050,35100,35100,35050,139
|
|
20231108,125300,20239153200,35100,35050,35100,35050,227
|
|
20231108,125200,20231192250,35050,35050,35050,35000,404
|
|
20231108,125100,20217032300,35050,35050,35050,35000,292
|
|
20231108,125000,20206807450,35050,35050,35050,35000,172
|
|
20231108,124900,20200784650,35000,35050,35050,35000,225
|
|
20231108,124800,20192902750,35050,35050,35050,35000,96
|
|
20231108,124700,20189538400,35000,35000,35050,34950,721
|
|
20231108,124600,20164291100,35000,35000,35050,35000,958
|
|
20231108,124500,20130757900,35050,35000,35050,34950,1933
|
|
20231108,124400,20063121450,35000,35000,35050,35000,1221
|
|
20231108,124300,20020385150,35000,35050,35050,35000,1111
|
|
20231108,124200,19981500000,35050,35050,35050,34950,455
|
|
20231108,124100,19965556250,35000,35000,35000,35000,590
|
|
20231108,124000,19944906250,34950,34950,35000,34950,744
|
|
20231108,123900,19918893050,35000,35000,35000,35000,879
|
|
20231108,123800,19888128050,35000,35000,35000,34950,309
|
|
20231108,123700,19877317700,35000,35000,35000,34950,102
|
|
20231108,123600,19873750150,35000,34900,35000,34900,1009
|
|
20231108,123500,19838525300,34900,34950,34950,34850,541
|
|
20231108,123400,19819653550,34900,35050,35050,34900,5133
|
|
20231108,123300,19640042950,35050,35050,35050,35000,258
|
|
20231108,123200,19631005100,35000,35050,35050,35000,233
|
|
20231108,123100,19622846500,35050,35050,35100,35050,794
|
|
20231108,123000,19595015550,35000,35050,35100,35000,536
|
|
20231108,122900,19576232800,35000,35050,35100,35000,428
|
|
20231108,122800,19561229850,35050,35050,35050,35000,369
|
|
20231108,122700,19548303900,35050,35050,35050,35000,462
|
|
20231108,122600,19532127700,35000,35050,35050,35000,176
|
|
20231108,122500,19525960100,35050,35050,35050,35000,165
|
|
20231108,122400,19520177900,35050,35050,35050,35000,974
|
|
20231108,122300,19486079150,35050,35000,35050,35000,155
|
|
20231108,122200,19480653050,35000,35050,35050,35000,513
|
|
20231108,122100,19462673100,35050,35000,35050,35000,376
|
|
20231108,122000,19449505350,35050,35050,35050,35000,364
|
|
20231108,121900,19436762650,35050,35000,35050,35000,970
|
|
20231108,121800,19402808300,35050,35050,35050,35000,1142
|
|
20231108,121700,19362834600,35050,35000,35050,35000,2224
|
|
20231108,121600,19284942850,35050,35000,35050,35000,262
|
|
20231108,121500,19275764500,35050,35100,35100,35000,3721
|
|
20231108,121400,19145341300,35100,35100,35150,35050,418
|
|
20231108,121300,19130669600,35150,35100,35150,35100,457
|
|
20231108,121200,19114619150,35100,35100,35100,35050,1819
|
|
20231108,121100,19050772300,35100,35050,35100,35050,136
|
|
20231108,121000,19046001400,35100,35100,35100,35050,155
|
|
20231108,120900,19040561150,35100,35100,35100,35050,144
|
|
20231108,120800,19035512400,35050,35100,35100,35050,198
|
|
20231108,120700,19028563150,35050,35050,35100,35050,151
|
|
20231108,120600,19023267800,35050,35100,35100,35050,70
|
|
20231108,120500,19020812400,35100,35200,35200,35050,5962
|
|
20231108,120400,18811379400,35150,35150,35200,35150,2926
|
|
20231108,120300,18708505700,35200,35200,35200,35150,282
|
|
20231108,120200,18698580050,35200,35150,35200,35150,392
|
|
20231108,120100,18684786550,35200,35100,35200,35100,728
|
|
20231108,120000,18659195150,35150,35150,35150,35100,259
|
|
20231108,115900,18650092750,35150,35100,35150,35050,933
|
|
20231108,115800,18617340850,35100,35100,35100,35050,492
|
|
20231108,115700,18600071950,35050,35100,35100,35050,421
|
|
20231108,115600,18585299950,35100,35150,35150,35050,1149
|
|
20231108,115500,18544982350,35100,35150,35150,35100,528
|
|
20231108,115400,18526434750,35150,35200,35200,35150,2090
|
|
20231108,115300,18452957150,35200,35150,35200,35150,636
|
|
20231108,115200,18430576500,35200,35150,35200,35150,1262
|
|
20231108,115100,18386154500,35150,35200,35200,35150,633
|
|
20231108,115000,18363884200,35200,35100,35200,35100,1935
|
|
20231108,114900,18295866750,35150,35100,35150,35100,2373
|
|
20231108,114800,18212565350,35100,35000,35100,35000,2040
|
|
20231108,114700,18141078450,35000,35050,35050,35000,828
|
|
20231108,114600,18112059850,35000,35050,35050,35000,340
|
|
20231108,114500,18100144350,35000,35050,35050,35000,897
|
|
20231108,114400,18068720250,35050,35100,35100,35000,892
|
|
20231108,114300,18037454050,35100,35100,35100,35050,1335
|
|
20231108,114200,17990651300,35050,35100,35100,35050,274
|
|
20231108,114100,17981037650,35050,35050,35100,35050,1314
|
|
20231108,114000,17934966700,35050,35050,35050,35000,1209
|
|
20231108,113900,17892627950,35050,35050,35100,35000,1040
|
|
20231108,113800,17856176500,35050,35050,35100,35050,522
|
|
20231108,113700,17837875300,35100,35100,35100,35050,405
|
|
20231108,113600,17823661350,35050,35100,35100,35050,833
|
|
20231108,113500,17794457800,35100,35100,35100,35050,1079
|
|
20231108,113400,17756630400,35100,35100,35100,35050,717
|
|
20231108,113300,17731479200,35100,35100,35100,35050,324
|
|
20231108,113200,17720114500,35100,35050,35100,35050,802
|
|
20231108,113100,17691977500,35100,35100,35100,35050,609
|
|
20231108,113000,17670606600,35100,35100,35100,35050,355
|
|
20231108,112900,17658146500,35100,35200,35200,35050,5903
|
|
20231108,112800,17450725450,35200,35150,35200,35150,635
|
|
20231108,112700,17428386450,35200,35150,35200,35100,5688
|
|
20231108,112600,17228345300,35100,35150,35150,35100,642
|
|
20231108,112500,17205781900,35150,35100,35150,35050,460
|
|
20231108,112400,17189634000,35100,35050,35100,35000,699
|
|
20231108,112300,17165141250,35050,35100,35100,35000,3318
|
|
20231108,112200,17048843300,35100,35050,35100,35050,1070
|
|
20231108,112100,17011304150,35050,35050,35100,35000,4806
|
|
20231108,112000,16842728800,35000,35050,35050,35000,1605
|
|
20231108,111900,16786497600,35000,35050,35050,34950,1165
|
|
20231108,111800,16745710450,35000,35000,35050,35000,4096
|
|
20231108,111700,16602285950,35000,35000,35050,35000,1961
|
|
20231108,111600,16533592450,35050,35050,35050,35000,585
|
|
20231108,111500,16513102100,35000,35000,35050,35000,715
|
|
20231108,111400,16488069050,35000,35000,35050,35000,637
|
|
20231108,111300,16465760700,35000,35050,35050,35000,650
|
|
20231108,111200,16442987950,35000,34950,35050,34950,577
|
|
20231108,111100,16422799400,34950,35000,35050,34850,2320
|
|
20231108,111000,16341787450,34900,34900,35000,34850,9012
|
|
20231108,110900,16026564050,34900,34950,35000,34900,687
|
|
20231108,110800,16002553750,34900,34850,34950,34850,624
|
|
20231108,110700,15980773550,34850,34850,34900,34850,497
|
|
20231108,110600,15963436200,34850,34900,34950,34850,1728
|
|
20231108,110500,15903132900,34850,34800,34900,34800,731
|
|
20231108,110400,15877654300,34850,34850,34850,34800,517
|
|
20231108,110300,15859648950,34800,34850,34850,34800,657
|
|
20231108,110200,15836769650,34800,34950,34950,34800,1356
|
|
20231108,110100,15789480550,34850,34950,34950,34800,2164
|
|
20231108,110000,15713955500,34950,34900,34950,34900,318
|
|
20231108,105900,15702846200,34900,34900,34950,34850,1210
|
|
20231108,105800,15660616800,34900,35000,35000,34850,1613
|
|
20231108,105700,15604281700,34950,34950,35000,34950,542
|
|
20231108,105600,15585322750,34950,35000,35000,34950,908
|
|
20231108,105500,15553565350,34950,34850,35000,34850,767
|
|
20231108,105400,15526749650,34950,34950,35000,34850,5151
|
|
20231108,105300,15346607650,34900,34800,34900,34800,518
|
|
20231108,105200,15328539350,34800,34900,34950,34800,4387
|
|
20231108,105100,15175527750,34900,34950,34950,34900,1173
|
|
20231108,105000,15134561700,34900,34900,34950,34900,854
|
|
20231108,104900,15104727450,34950,34900,34950,34900,987
|
|
20231108,104800,15070252100,34900,34900,34950,34900,933
|
|
20231108,104700,15037666550,34900,34950,34950,34900,1473
|
|
20231108,104600,14986208350,34900,34850,34950,34850,884
|
|
20231108,104500,14955357550,34850,34850,34900,34850,839
|
|
20231108,104400,14926092950,34900,34850,34900,34850,1162
|
|
20231108,104300,14885576950,34900,34900,34950,34850,2195
|
|
20231108,104200,14809008900,34850,34850,34900,34800,846
|
|
20231108,104100,14779521900,34800,34750,34850,34750,900
|
|
20231108,104000,14748187800,34750,34800,34800,34750,859
|
|
20231108,103900,14718320650,34750,34750,34800,34750,774
|
|
20231108,103800,14691403550,34800,34700,34850,34700,601
|
|
20231108,103700,14670497350,34700,34700,34800,34650,1178
|
|
20231108,103600,14629560450,34650,34750,34800,34650,1840
|
|
20231108,103500,14565678900,34750,34800,34800,34700,672
|
|
20231108,103400,14542337450,34750,34800,34850,34750,894
|
|
20231108,103300,14511225400,34800,34750,34850,34700,1011
|
|
20231108,103200,14476040050,34700,34650,34750,34600,1483
|
|
20231108,103100,14424613350,34650,34700,34750,34650,2041
|
|
20231108,103000,14353752400,34700,34650,34750,34600,1240
|
|
20231108,102900,14310757650,34600,34600,34700,34550,2589
|
|
20231108,102800,14221266450,34600,34650,34650,34550,3794
|
|
20231108,102700,14090078450,34600,34650,34700,34600,1848
|
|
20231108,102600,14026015900,34650,34700,34750,34650,2561
|
|
20231108,102500,13937225250,34750,34750,34850,34650,1870
|
|
20231108,102400,13872180850,34750,34750,34800,34700,798
|
|
20231108,102300,13844457750,34700,34750,34750,34600,3384
|
|
20231108,102200,13727092050,34700,34850,34850,34700,5289
|
|
20231108,102100,13543130850,34800,34900,34950,34800,2804
|
|
20231108,102000,13445444550,34950,34950,35000,34900,5452
|
|
20231108,101900,13255068750,34950,34950,35000,34900,1337
|
|
20231108,101800,13208352450,34950,34950,35000,34900,977
|
|
20231108,101700,13174217750,34950,34950,35000,34900,750
|
|
20231108,101600,13148010900,34900,34950,35000,34900,1420
|
|
20231108,101500,13098393850,35000,35000,35000,34900,1073
|
|
20231108,101400,13060893950,34950,35000,35050,34900,2482
|
|
20231108,101300,12974082050,35000,35000,35050,34950,1010
|
|
20231108,101200,12938744450,34950,34950,35000,34950,1059
|
|
20231108,101100,12901701500,34950,35000,35000,34950,865
|
|
20231108,101000,12871447000,34950,34950,35050,34900,1484
|
|
20231108,100900,12819548500,35000,34900,35000,34850,4409
|
|
20231108,100800,12665350050,34900,34900,34950,34900,730
|
|
20231108,100700,12639861700,34900,34950,34950,34850,1144
|
|
20231108,100600,12599917800,34950,34950,35000,34900,2241
|
|
20231108,100500,12521618850,34950,34950,34950,34900,1022
|
|
20231108,100400,12485930150,34900,35000,35000,34900,1632
|
|
20231108,100300,12428923950,34950,34900,35000,34900,1320
|
|
20231108,100200,12382784100,34900,34900,34950,34850,1507
|
|
20231108,100100,12330195300,34900,35050,35050,34850,3601
|
|
20231108,100000,12204391600,35050,35150,35150,35000,8756
|
|
20231108,095900,11897249900,35150,35100,35150,35050,2397
|
|
20231108,095800,11813068450,35050,35100,35100,35050,3451
|
|
20231108,095700,11691946200,35100,35100,35100,35050,716
|
|
20231108,095600,11666823100,35100,35050,35100,35000,2257
|
|
20231108,095500,11587715500,35050,35000,35050,34950,1959
|
|
20231108,095400,11519099250,35050,35000,35100,35000,1588
|
|
20231108,095300,11463476550,34950,35000,35100,34950,2623
|
|
20231108,095200,11371603050,35100,35150,35150,35050,3036
|
|
20231108,095100,11265018050,35150,35000,35150,34950,4936
|
|
20231108,095000,11091810200,35050,35050,35050,34950,3411
|
|
20231108,094900,10972384700,35050,35050,35050,35000,920
|
|
20231108,094800,10940146500,35000,35100,35100,35000,2172
|
|
20231108,094700,10864005650,35100,35000,35100,35000,4282
|
|
20231108,094600,10713932450,35000,35000,35050,34950,3850
|
|
20231108,094500,10579272200,35000,35000,35050,34950,2685
|
|
20231108,094400,10485290450,35000,34950,35000,34950,1921
|
|
20231108,094300,10418073500,34950,35000,35000,34900,1774
|
|
20231108,094200,10356045700,35000,35100,35100,34900,3301
|
|
20231108,094100,10240489600,35100,35000,35150,34900,4685
|
|
20231108,094000,10076381700,35000,35050,35050,34850,7103
|
|
20231108,093900,9828097950,35050,35150,35200,35000,4913
|
|
20231108,093800,9655816000,35150,35200,35250,35150,4191
|
|
20231108,093700,9508333900,35200,35250,35250,35150,3499
|
|
20231108,093600,9385131150,35250,35200,35250,35050,8972
|
|
20231108,093500,9070134000,35200,35250,35300,35150,9366
|
|
20231108,093400,8740185050,35300,35350,35350,35250,6193
|
|
20231108,093300,8521471900,35300,35250,35350,35250,5643
|
|
20231108,093200,8322311450,35300,35350,35350,35200,4553
|
|
20231108,093100,8161772950,35300,35250,35350,35200,13635
|
|
20231108,093000,7680662850,35250,35250,35250,35200,2594
|
|
20231108,092900,7589294400,35250,35100,35250,35100,12158
|
|
20231108,092800,7161483750,35100,35050,35150,35000,11253
|
|
20231108,092700,6766877850,35050,35000,35100,34950,6576
|
|
20231108,092600,6536524000,35000,35000,35050,34950,5453
|
|
20231108,092500,6345700900,35000,34900,35000,34850,4172
|
|
20231108,092400,6200004550,34950,34900,35000,34850,5940
|
|
20231108,092300,5992611150,34950,34950,35000,34850,3360
|
|
20231108,092200,5875280950,35000,35000,35000,34950,2319
|
|
20231108,092100,5794165650,34950,35100,35150,34950,3996
|
|
20231108,092000,5654139650,35100,35050,35150,34950,12088
|
|
20231108,091900,5230134000,35100,34900,35100,34900,27313
|
|
20231108,091800,4274092500,34900,34900,34950,34750,6498
|
|
20231108,091700,4047395400,34850,34650,34850,34600,5329
|
|
20231108,091600,3862340350,34650,34700,34700,34650,1962
|
|
20231108,091500,3794293850,34700,34850,34850,34650,4809
|
|
20231108,091400,3627177100,34850,34850,34950,34800,3138
|
|
20231108,091300,3517693100,34900,34900,34950,34800,8297
|
|
20231108,091200,3228230250,34900,34700,34900,34650,18110
|
|
20231108,091100,2598151450,34700,34750,34750,34650,2897
|
|
20231108,091000,2497627050,34750,34700,34750,34600,8110
|
|
20231108,090900,2216075150,34700,34600,34750,34550,9474
|
|
20231108,090800,1887465200,34600,34650,34650,34550,1621
|
|
20231108,090700,1831336650,34650,34650,34700,34500,3987
|
|
20231108,090600,1693484700,34650,34600,34700,34500,5368
|
|
20231108,090500,1507671100,34550,34600,34650,34450,6320
|
|
20231108,090400,1289336450,34650,34750,34800,34500,4800
|
|
20231108,090300,1122981350,34800,34600,34850,34550,9445
|
|
20231108,090200,795269700,34650,34500,34650,34450,5706
|
|
20231108,090100,598048350,34550,34500,34550,34400,5882
|
|
20231108,090000,395282600,34500,34400,34550,34350,11376
|