625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,192100,41593199250,35250,35250,35250,35250,0
|
|
20231108,192000,41593199250,35250,35250,35250,35250,0
|
|
20231108,191900,41593199250,35250,35250,35250,35250,0
|
|
20231108,191800,41593199250,35250,35250,35250,35250,0
|
|
20231108,191700,41593199250,35250,35250,35250,35250,0
|
|
20231108,191600,41593199250,35250,35250,35250,35250,0
|
|
20231108,191500,41593199250,35250,35250,35250,35250,0
|
|
20231108,191400,41593199250,35250,35250,35250,35250,0
|
|
20231108,191300,41593199250,35250,35250,35250,35250,0
|
|
20231108,191200,41593199250,35250,35250,35250,35250,0
|
|
20231108,191100,41593199250,35250,35250,35250,35250,0
|
|
20231108,191000,41593199250,35250,35250,35250,35250,0
|
|
20231108,190900,41593199250,35250,35250,35250,35250,0
|
|
20231108,190800,41593199250,35250,35250,35250,35250,0
|
|
20231108,190700,41593199250,35250,35250,35250,35250,0
|
|
20231108,190600,41593199250,35250,35250,35250,35250,0
|
|
20231108,190500,41593199250,35250,35250,35250,35250,0
|
|
20231108,190400,41593199250,35250,35250,35250,35250,0
|
|
20231108,190300,41593199250,35250,35250,35250,35250,0
|
|
20231108,190200,41593199250,35250,35250,35250,35250,0
|
|
20231108,190100,41593199250,35250,35250,35250,35250,0
|
|
20231108,190000,41593199250,35250,35250,35250,35250,0
|
|
20231108,185900,41593199250,35250,35250,35250,35250,0
|
|
20231108,185800,41593199250,35250,35250,35250,35250,0
|
|
20231108,185700,41593199250,35250,35250,35250,35250,0
|
|
20231108,185600,41593199250,35250,35250,35250,35250,0
|
|
20231108,185500,41593199250,35250,35250,35250,35250,0
|
|
20231108,185400,41593199250,35250,35250,35250,35250,0
|
|
20231108,185300,41593199250,35250,35250,35250,35250,0
|
|
20231108,185200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,185100,41593199250,35250,35250,35250,35250,0
|
|
20231108,185000,41593199250,35250,35250,35250,35250,0
|
|
20231108,184900,41593199250,35250,35250,35250,35250,0
|
|
20231108,184800,41593199250,35250,35250,35250,35250,0
|
|
20231108,184700,41593199250,35250,35250,35250,35250,0
|
|
20231108,184600,41593199250,35250,35250,35250,35250,0
|
|
20231108,184500,41593199250,35250,35250,35250,35250,0
|
|
20231108,184400,41593199250,35250,35250,35250,35250,0
|
|
20231108,184300,41593199250,35250,35250,35250,35250,0
|
|
20231108,184200,41593199250,35250,35250,35250,35250,0
|
|
20231108,184100,41593199250,35250,35250,35250,35250,0
|
|
20231108,184000,41593199250,35250,35250,35250,35250,0
|
|
20231108,183900,41593199250,35250,35250,35250,35250,0
|
|
20231108,183800,41593199250,35250,35250,35250,35250,0
|
|
20231108,183700,41593199250,35250,35250,35250,35250,0
|
|
20231108,183600,41593199250,35250,35250,35250,35250,0
|
|
20231108,183500,41593199250,35250,35250,35250,35250,0
|
|
20231108,183400,41593199250,35250,35250,35250,35250,0
|
|
20231108,183300,41593199250,35250,35250,35250,35250,0
|
|
20231108,183200,41593199250,35250,35250,35250,35250,0
|
|
20231108,183100,41593199250,35250,35250,35250,35250,0
|
|
20231108,183000,41593199250,35250,35250,35250,35250,0
|
|
20231108,182900,41593199250,35250,35250,35250,35250,0
|
|
20231108,182800,41593199250,35250,35250,35250,35250,0
|
|
20231108,182700,41593199250,35250,35250,35250,35250,0
|
|
20231108,182600,41593199250,35250,35250,35250,35250,0
|
|
20231108,182500,41593199250,35250,35250,35250,35250,0
|
|
20231108,182400,41593199250,35250,35250,35250,35250,0
|
|
20231108,182300,41593199250,35250,35250,35250,35250,0
|
|
20231108,182200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,182100,41593199250,35250,35250,35250,35250,0
|
|
20231108,182000,41593199250,35250,35250,35250,35250,0
|
|
20231108,181900,41593199250,35250,35250,35250,35250,0
|
|
20231108,181800,41593199250,35250,35250,35250,35250,0
|
|
20231108,181700,41593199250,35250,35250,35250,35250,0
|
|
20231108,181600,41593199250,35250,35250,35250,35250,0
|
|
20231108,181500,41593199250,35250,35250,35250,35250,0
|
|
20231108,181400,41593199250,35250,35250,35250,35250,0
|
|
20231108,181300,41593199250,35250,35250,35250,35250,0
|
|
20231108,181200,41593199250,35250,35250,35250,35250,0
|
|
20231108,181100,41593199250,35250,35250,35250,35250,0
|
|
20231108,181000,41593199250,35250,35250,35250,35250,0
|
|
20231108,180900,41593199250,35250,35250,35250,35250,0
|
|
20231108,180800,41593199250,35250,35250,35250,35250,0
|
|
20231108,180700,41593199250,35250,35250,35250,35250,0
|
|
20231108,180600,41593199250,35250,35250,35250,35250,0
|
|
20231108,180500,41593199250,35250,35250,35250,35250,0
|
|
20231108,180400,41593199250,35250,35250,35250,35250,0
|
|
20231108,180300,41593199250,35250,35250,35250,35250,0
|
|
20231108,180200,41593199250,35250,35250,35250,35250,0
|
|
20231108,180100,41593199250,35250,35250,35250,35250,0
|
|
20231108,180000,41593199250,35250,35250,35250,35250,0
|
|
20231108,175900,41593199250,35250,35250,35250,35250,0
|
|
20231108,175800,41593199250,35250,35250,35250,35250,0
|
|
20231108,175700,41593199250,35250,35250,35250,35250,0
|
|
20231108,175600,41593199250,35250,35250,35250,35250,0
|
|
20231108,175500,41593199250,35250,35250,35250,35250,0
|
|
20231108,175400,41593199250,35250,35250,35250,35250,0
|
|
20231108,175300,41593199250,35250,35250,35250,35250,0
|
|
20231108,175200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,175100,41593199250,35250,35250,35250,35250,0
|
|
20231108,175000,41593199250,35250,35250,35250,35250,0
|
|
20231108,174900,41593199250,35250,35250,35250,35250,0
|
|
20231108,174800,41593199250,35250,35250,35250,35250,0
|
|
20231108,174700,41593199250,35250,35250,35250,35250,0
|
|
20231108,174600,41593199250,35250,35250,35250,35250,0
|
|
20231108,174500,41593199250,35250,35250,35250,35250,0
|
|
20231108,174400,41593199250,35250,35250,35250,35250,0
|
|
20231108,174300,41593199250,35250,35250,35250,35250,0
|
|
20231108,174200,41593199250,35250,35250,35250,35250,0
|
|
20231108,174100,41593199250,35250,35250,35250,35250,0
|
|
20231108,174000,41593199250,35250,35250,35250,35250,0
|
|
20231108,173900,41593199250,35250,35250,35250,35250,0
|
|
20231108,173800,41593199250,35250,35250,35250,35250,0
|
|
20231108,173700,41593199250,35250,35250,35250,35250,0
|
|
20231108,173600,41593199250,35250,35250,35250,35250,0
|
|
20231108,173500,41593199250,35250,35250,35250,35250,0
|
|
20231108,173400,41593199250,35250,35250,35250,35250,0
|
|
20231108,173300,41593199250,35250,35250,35250,35250,0
|
|
20231108,173200,41593199250,35250,35250,35250,35250,0
|
|
20231108,173100,41593199250,35250,35250,35250,35250,0
|
|
20231108,173000,41593199250,35250,35250,35250,35250,0
|
|
20231108,172900,41593199250,35250,35250,35250,35250,0
|
|
20231108,172800,41593199250,35250,35250,35250,35250,0
|
|
20231108,172700,41593199250,35250,35250,35250,35250,0
|
|
20231108,172600,41593199250,35250,35250,35250,35250,0
|
|
20231108,172500,41593199250,35250,35250,35250,35250,0
|
|
20231108,172400,41593199250,35250,35250,35250,35250,0
|
|
20231108,172300,41593199250,35250,35250,35250,35250,0
|
|
20231108,172200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,172100,41593199250,35250,35250,35250,35250,0
|
|
20231108,172000,41593199250,35250,35250,35250,35250,0
|
|
20231108,171900,41593199250,35250,35250,35250,35250,0
|
|
20231108,171800,41593199250,35250,35250,35250,35250,0
|
|
20231108,171700,41593199250,35250,35250,35250,35250,0
|
|
20231108,171600,41593199250,35250,35250,35250,35250,0
|
|
20231108,171500,41593199250,35250,35250,35250,35250,0
|
|
20231108,171400,41593199250,35250,35250,35250,35250,0
|
|
20231108,171300,41593199250,35250,35250,35250,35250,0
|
|
20231108,171200,41593199250,35250,35250,35250,35250,0
|
|
20231108,171100,41593199250,35250,35250,35250,35250,0
|
|
20231108,171000,41593199250,35250,35250,35250,35250,0
|
|
20231108,170900,41593199250,35250,35250,35250,35250,0
|
|
20231108,170800,41593199250,35250,35250,35250,35250,0
|
|
20231108,170700,41593199250,35250,35250,35250,35250,0
|
|
20231108,170600,41593199250,35250,35250,35250,35250,0
|
|
20231108,170500,41593199250,35250,35250,35250,35250,0
|
|
20231108,170400,41593199250,35250,35250,35250,35250,0
|
|
20231108,170300,41593199250,35250,35250,35250,35250,0
|
|
20231108,170200,41593199250,35250,35250,35250,35250,0
|
|
20231108,170100,41593199250,35250,35250,35250,35250,0
|
|
20231108,170000,41593199250,35250,35250,35250,35250,0
|
|
20231108,165900,41593199250,35250,35250,35250,35250,0
|
|
20231108,165800,41593199250,35250,35250,35250,35250,0
|
|
20231108,165700,41593199250,35250,35250,35250,35250,0
|
|
20231108,165600,41593199250,35250,35250,35250,35250,0
|
|
20231108,165500,41593199250,35250,35250,35250,35250,0
|
|
20231108,165400,41593199250,35250,35250,35250,35250,0
|
|
20231108,165300,41593199250,35250,35250,35250,35250,0
|
|
20231108,165200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,165100,41593199250,35250,35250,35250,35250,0
|
|
20231108,165000,41593199250,35250,35250,35250,35250,0
|
|
20231108,164900,41593199250,35250,35250,35250,35250,0
|
|
20231108,164800,41593199250,35250,35250,35250,35250,0
|
|
20231108,164700,41593199250,35250,35250,35250,35250,0
|
|
20231108,164600,41593199250,35250,35250,35250,35250,0
|
|
20231108,164500,41593199250,35250,35250,35250,35250,0
|
|
20231108,164400,41593199250,35250,35250,35250,35250,0
|
|
20231108,164300,41593199250,35250,35250,35250,35250,0
|
|
20231108,164200,41593199250,35250,35250,35250,35250,0
|
|
20231108,164100,41593199250,35250,35250,35250,35250,0
|
|
20231108,164000,41593199250,35250,35250,35250,35250,0
|
|
20231108,163900,41593199250,35250,35250,35250,35250,0
|
|
20231108,163800,41593199250,35250,35250,35250,35250,0
|
|
20231108,163700,41593199250,35250,35250,35250,35250,0
|
|
20231108,163600,41593199250,35250,35250,35250,35250,0
|
|
20231108,163500,41593199250,35250,35250,35250,35250,0
|
|
20231108,163400,41593199250,35250,35250,35250,35250,0
|
|
20231108,163300,41593199250,35250,35250,35250,35250,0
|
|
20231108,163200,41593199250,35250,35250,35250,35250,0
|
|
20231108,163100,41593199250,35250,35250,35250,35250,0
|
|
20231108,163000,41593199250,35250,35250,35250,35250,0
|
|
20231108,162900,41593199250,35250,35250,35250,35250,0
|
|
20231108,162800,41593199250,35250,35250,35250,35250,0
|
|
20231108,162700,41593199250,35250,35250,35250,35250,0
|
|
20231108,162600,41593199250,35250,35250,35250,35250,0
|
|
20231108,162500,41593199250,35250,35250,35250,35250,0
|
|
20231108,162400,41593199250,35250,35250,35250,35250,0
|
|
20231108,162300,41593199250,35250,35250,35250,35250,0
|
|
20231108,162200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,162100,41593199250,35250,35250,35250,35250,0
|
|
20231108,162000,41593199250,35250,35250,35250,35250,0
|
|
20231108,161900,41593199250,35250,35250,35250,35250,0
|
|
20231108,161800,41593199250,35250,35250,35250,35250,0
|
|
20231108,161700,41593199250,35250,35250,35250,35250,0
|
|
20231108,161600,41593199250,35250,35250,35250,35250,0
|
|
20231108,161500,41593199250,35250,35250,35250,35250,0
|
|
20231108,161400,41593199250,35250,35250,35250,35250,0
|
|
20231108,161300,41593199250,35250,35250,35250,35250,0
|
|
20231108,161200,41593199250,35250,35250,35250,35250,0
|
|
20231108,161100,41593199250,35250,35250,35250,35250,0
|
|
20231108,161000,41593199250,35250,35250,35250,35250,0
|
|
20231108,160900,41593199250,35250,35250,35250,35250,0
|
|
20231108,160800,41593199250,35250,35250,35250,35250,0
|
|
20231108,160700,41593199250,35250,35250,35250,35250,0
|
|
20231108,160600,41593199250,35250,35250,35250,35250,0
|
|
20231108,160500,41593199250,35250,35250,35250,35250,0
|
|
20231108,160400,41593199250,35250,35250,35250,35250,0
|
|
20231108,160300,41593199250,35250,35250,35250,35250,0
|
|
20231108,160200,41593199250,35250,35250,35250,35250,0
|
|
20231108,160100,41593199250,35250,35250,35250,35250,0
|
|
20231108,160000,41593199250,35250,35250,35250,35250,0
|
|
20231108,155900,41593199250,35250,35250,35250,35250,0
|
|
20231108,155800,41593199250,35250,35250,35250,35250,0
|
|
20231108,155700,41593199250,35250,35250,35250,35250,0
|
|
20231108,155600,41593199250,35250,35250,35250,35250,0
|
|
20231108,155500,41593199250,35250,35250,35250,35250,0
|
|
20231108,155400,41593199250,35250,35250,35250,35250,0
|
|
20231108,155300,41593199250,35250,35250,35250,35250,0
|
|
20231108,155200,41593199250,35250,35250,35250,35250,7818
|
|
20231108,155100,41593199250,35250,35250,35250,35250,0
|
|
20231108,155000,41593199250,35250,35250,35250,35250,0
|
|
20231108,154900,41593199250,35250,35250,35250,35250,0
|
|
20231108,154800,41593199250,35250,35250,35250,35250,0
|
|
20231108,154700,41593199250,35250,35250,35250,35250,0
|
|
20231108,154600,41593199250,35250,35250,35250,35250,0
|
|
20231108,154500,41593199250,35250,35250,35250,35250,0
|
|
20231108,154400,41593199250,35250,35250,35250,35250,0
|
|
20231108,154300,41593199250,35250,35250,35250,35250,0
|
|
20231108,154200,41593199250,35250,35250,35250,35250,0
|
|
20231108,154100,41593199250,35250,35250,35250,35250,0
|
|
20231108,154000,41593199250,35250,35250,35250,35250,0
|
|
20231108,153900,41593199250,35250,35250,35250,35250,0
|
|
20231108,153800,41593199250,35250,35250,35250,35250,0
|
|
20231108,153700,41593199250,35250,35250,35250,35250,0
|
|
20231108,153600,41593199250,35250,35250,35250,35250,0
|
|
20231108,153500,41593199250,35250,35250,35250,35250,0
|
|
20231108,153400,41593199250,35250,35250,35250,35250,0
|
|
20231108,153300,41593199250,35250,35250,35250,35250,0
|
|
20231108,153200,41593199250,35250,35250,35250,35250,0
|
|
20231108,153100,41593199250,35250,35250,35250,35250,0
|
|
20231108,153000,41593199250,35250,35250,35250,35250,7818
|
|
20231108,152900,41317614750,35250,35250,35250,35250,0
|
|
20231108,152800,41317614750,35250,35250,35250,35250,0
|
|
20231108,152700,41317614750,35250,35250,35250,35250,0
|
|
20231108,152600,41317614750,35250,35250,35250,35250,0
|
|
20231108,152500,41317614750,35250,35250,35250,35250,0
|
|
20231108,152400,41317614750,35250,35250,35250,35250,0
|
|
20231108,152300,41317614750,35250,35250,35250,35250,0
|
|
20231108,152200,41317614750,35250,35250,35250,35250,0
|
|
20231108,152100,41317614750,35250,35250,35250,35250,0
|
|
20231108,152000,41317614750,35250,35250,35250,35250,0
|
|
20231108,151900,41317614750,35250,35350,35400,35250,5634
|
|
20231108,151800,41118751950,35300,35400,35450,35300,2061
|
|
20231108,151700,41045770100,35300,35350,35400,35250,3315
|
|
20231108,151600,40928651400,35350,35400,35450,35300,1034
|
|
20231108,151500,40892076700,35350,35300,35400,35300,627
|
|
20231108,151400,40869920750,35350,35300,35350,35250,2112
|
|
20231108,151300,40795344850,35300,35300,35350,35200,1697
|
|
20231108,151200,40735517600,35250,35400,35400,35250,3405
|
|
20231108,151100,40615226350,35400,35250,35400,35250,1854
|
|
20231108,151000,40549695750,35250,35150,35300,35100,1885
|
|
20231108,150900,40483385300,35100,34950,35150,34950,2112
|
|
20231108,150800,40409310750,34950,34950,35000,34900,1894
|
|
20231108,150700,40343047550,34950,34900,35000,34900,1184
|
|
20231108,150600,40301683400,34950,35000,35000,34900,1124
|
|
20231108,150500,40262392700,34950,34950,34950,34900,1643
|
|
20231108,150400,40205026500,34950,34950,35000,34950,1962
|
|
20231108,150300,40136424000,34950,34800,34950,34800,2124
|
|
20231108,150200,40062383200,34800,34900,34900,34800,1984
|
|
20231108,150100,39993263700,34950,34950,34950,34800,1506
|
|
20231108,150000,39940700900,34950,35050,35100,34900,3758
|
|
20231108,145900,39809446600,35050,35050,35100,35000,2665
|
|
20231108,145800,39716070700,35100,35250,35250,35050,1692
|
|
20231108,145700,39656625950,35200,35200,35250,35200,778
|
|
20231108,145600,39629217350,35200,35200,35350,35150,854
|
|
20231108,145500,39599130600,35150,35300,35350,35150,3541
|
|
20231108,145400,39474368950,35300,35450,35450,35200,6234
|
|
20231108,145300,39254415900,35400,35400,35450,35350,1539
|
|
20231108,145200,39199944800,35400,35250,35450,35200,5964
|
|
20231108,145100,38989191950,35200,35100,35250,35100,2574
|
|
20231108,145000,38898573250,35200,35150,35200,35050,2945
|
|
20231108,144900,38795114550,35100,34900,35100,34800,7974
|
|
20231108,144800,38516394250,34950,34750,34950,34750,3439
|
|
20231108,144700,38396485850,34750,34650,34800,34550,3087
|
|
20231108,144600,38289500100,34700,34600,34750,34500,2098
|
|
20231108,144500,38216839100,34600,34500,34700,34450,8612
|
|
20231108,144400,37919551400,34500,34800,34800,34450,4377
|
|
20231108,144300,37767932200,34800,34750,34900,34750,4551
|
|
20231108,144200,37609428250,34750,34450,34800,34400,7400
|
|
20231108,144100,37352992450,34400,34600,34650,34350,12250
|
|
20231108,144000,36930841550,34550,34800,34800,34550,10310
|
|
20231108,143900,36573447250,34750,34950,35000,34700,9741
|
|
20231108,143800,36233870550,34950,35100,35100,34850,3082
|
|
20231108,143700,36126159050,35050,35000,35100,34950,2149
|
|
20231108,143600,36050945050,34950,35150,35200,34800,8287
|
|
20231108,143500,35761604600,35100,35150,35200,35000,8705
|
|
20231108,143400,35456315900,35000,35250,35300,35000,13619
|
|
20231108,143300,34977973900,35350,35400,35450,35250,3646
|
|
20231108,143200,34849122300,35400,35400,35500,35350,2290
|
|
20231108,143100,34768057950,35500,35550,35550,35350,3153
|
|
20231108,143000,34656361600,35450,35650,35650,35350,6718
|
|
20231108,142900,34418218650,35550,35650,35700,35550,2258
|
|
20231108,142800,34337814700,35650,35700,35700,35650,1983
|
|
20231108,142700,34267110800,35700,35900,35900,35650,2036
|
|
20231108,142600,34194454600,35750,35650,35800,35500,4724
|
|
20231108,142500,34026103550,35650,35650,35750,35600,1077
|
|
20231108,142400,33987659850,35650,35750,35750,35550,5923
|
|
20231108,142300,33776622150,35800,35950,35950,35800,3986
|
|
20231108,142200,33633567050,35950,36000,36150,35950,2523
|
|
20231108,142100,33542772950,36000,36000,36100,35900,2037
|
|
20231108,142000,33469376150,36000,36000,36000,35850,4622
|
|
20231108,141900,33303349650,35900,35900,36100,35800,4889
|
|
20231108,141800,33127968450,35900,35900,36100,35900,3977
|
|
20231108,141700,32984993450,35950,36100,36100,35900,3923
|
|
20231108,141600,32843981600,36100,36200,36200,36100,2316
|
|
20231108,141500,32760310300,36150,36250,36250,36100,3488
|
|
20231108,141400,32634029000,36300,36250,36300,36250,409
|
|
20231108,141300,32619198600,36300,36150,36300,36150,2428
|
|
20231108,141200,32531101800,36150,36100,36300,36100,366
|
|
20231108,141100,32517845000,36100,36250,36300,36050,320
|
|
20231108,141000,32506260000,36250,36250,36300,36050,1222
|
|
20231108,140900,32461963650,36250,36300,36300,36000,3319
|
|
20231108,140800,32342174850,36200,36200,36300,36150,1363
|
|
20231108,140700,32292805400,36200,36200,36300,36150,707
|
|
20231108,140600,32267229150,36200,36200,36300,36150,598
|
|
20231108,140500,32245564200,36200,36300,36300,36200,250
|
|
20231108,140400,32236494650,36200,36300,36350,36200,2021
|
|
20231108,140300,32163237550,36350,36350,36350,36250,885
|
|
20231108,140200,32131086950,36350,36300,36350,36250,376
|
|
20231108,140100,32117440250,36300,36300,36300,36200,1303
|
|
20231108,140000,32070202800,36300,36250,36300,36250,373
|
|
20231108,135900,32056666400,36250,36300,36300,36200,4247
|
|
20231108,135800,31902698200,36250,36250,36300,36250,395
|
|
20231108,135700,31888365100,36250,36350,36350,36250,292
|
|
20231108,135600,31877766200,36350,36350,36350,36300,228
|
|
20231108,135500,31869480900,36300,36300,36400,36300,128
|
|
20231108,135400,31864833150,36300,36350,36450,36300,291
|
|
20231108,135300,31854257000,36300,36250,36300,36250,741
|
|
20231108,135200,31827373350,36300,36350,36350,36250,891
|
|
20231108,135100,31795061450,36300,36300,36350,36250,407
|
|
20231108,135000,31780290050,36300,36350,36350,36300,434
|
|
20231108,134900,31764524650,36400,36400,36450,36350,215
|
|
20231108,134800,31756702100,36400,36400,36450,36350,212
|
|
20231108,134700,31748995200,36400,36400,36450,36350,1106
|
|
20231108,134600,31708763750,36450,36550,36600,36450,4064
|
|
20231108,134500,31560494450,36600,36550,36600,36550,658
|
|
20231108,134400,31536428850,36550,36600,36600,36500,821
|
|
20231108,134300,31506419850,36600,36500,36600,36500,1881
|
|
20231108,134200,31437666200,36500,36550,36550,36500,371
|
|
20231108,134100,31424112200,36500,36550,36550,36500,496
|
|
20231108,134000,31405996200,36550,36500,36550,36500,299
|
|
20231108,133900,31395075150,36500,36500,36550,36500,303
|
|
20231108,133800,31384003250,36500,36550,36550,36500,626
|
|
20231108,133700,31361143150,36550,36550,36600,36450,2950
|
|
20231108,133600,31253330300,36500,36500,36600,36500,817
|
|
20231108,133500,31223482300,36500,36550,36550,36500,1242
|
|
20231108,133400,31178148350,36500,36600,36600,36500,967
|
|
20231108,133300,31142802100,36600,36550,36600,36500,2423
|
|
20231108,133200,31054264450,36500,36500,36550,36450,1371
|
|
20231108,133100,31004214950,36550,36550,36550,36500,1162
|
|
20231108,133000,30961781850,36550,36450,36550,36450,3226
|
|
20231108,132900,30844053500,36350,36450,36450,36350,389
|
|
20231108,132800,30829889400,36400,36400,36500,36400,633
|
|
20231108,132700,30806836650,36400,36400,36500,36350,3482
|
|
20231108,132600,30679904250,36400,36450,36450,36350,335
|
|
20231108,132500,30667708350,36400,36450,36500,36350,2242
|
|
20231108,132400,30585981350,36400,36450,36450,36350,2570
|
|
20231108,132300,30492337050,36450,36450,36450,36350,1655
|
|
20231108,132200,30432043200,36500,36250,36500,36250,5830
|
|
20231108,132100,30219830450,36250,36350,36350,36250,186
|
|
20231108,132000,30213073550,36350,36300,36350,36250,514
|
|
20231108,131900,30194411800,36300,36300,36350,36250,797
|
|
20231108,131800,30165491700,36350,36350,36350,36300,441
|
|
20231108,131700,30149479950,36350,36350,36350,36300,400
|
|
20231108,131600,30134942750,36350,36300,36350,36250,171
|
|
20231108,131500,30128734750,36350,36250,36350,36200,1046
|
|
20231108,131400,30090766750,36300,36250,36300,36200,216
|
|
20231108,131300,30082943750,36250,36250,36300,36200,143
|
|
20231108,131200,30077763600,36300,36300,36300,36250,495
|
|
20231108,131100,30059814050,36300,36250,36300,36200,430
|
|
20231108,131000,30044238150,36250,36300,36300,36250,543
|
|
20231108,130900,30024546900,36300,36250,36300,36200,66
|
|
20231108,130800,30022154800,36200,36300,36350,36200,1534
|
|
20231108,130700,29966572750,36350,36400,36400,36250,510
|
|
20231108,130600,29948024250,36400,36300,36400,36250,2753
|
|
20231108,130500,29848021000,36300,36300,36300,36250,226
|
|
20231108,130400,29839821350,36300,36300,36300,36250,429
|
|
20231108,130300,29824261300,36300,36300,36300,36250,249
|
|
20231108,130200,29815224850,36300,36300,36300,36250,328
|
|
20231108,130100,29803323450,36300,36300,36300,36250,786
|
|
20231108,130000,29774792700,36250,36300,36300,36250,599
|
|
20231108,125900,29753053300,36300,36250,36300,36250,120
|
|
20231108,125800,29748697350,36250,36200,36250,36200,596
|
|
20231108,125700,29727097250,36200,36300,36300,36200,749
|
|
20231108,125600,29699953900,36300,36250,36300,36250,117
|
|
20231108,125500,29695708150,36250,36300,36300,36250,583
|
|
20231108,125400,29674555850,36250,36200,36300,36200,696
|
|
20231108,125300,29649321500,36250,36300,36300,36250,353
|
|
20231108,125200,29636524700,36250,36300,36300,36200,414
|
|
20231108,125100,29621516650,36300,36300,36350,36200,1935
|
|
20231108,125000,29551313850,36300,36350,36350,36300,376
|
|
20231108,124900,29537648150,36350,36300,36350,36250,662
|
|
20231108,124800,29513609050,36300,36250,36300,36250,1089
|
|
20231108,124700,29474089850,36250,36200,36250,36200,645
|
|
20231108,124600,29450712500,36200,36250,36250,36200,542
|
|
20231108,124500,29431086000,36250,36200,36250,36150,1935
|
|
20231108,124400,29361023550,36200,36000,36200,36000,2085
|
|
20231108,124300,29285752900,36000,35900,36000,35850,654
|
|
20231108,124200,29262272950,35900,35850,35900,35750,134
|
|
20231108,124100,29257466250,35900,35850,35900,35750,731
|
|
20231108,124000,29231267450,35900,35900,35900,35850,99
|
|
20231108,123900,29227714350,35900,35900,35900,35850,199
|
|
20231108,123800,29220571150,35850,35900,35900,35850,211
|
|
20231108,123700,29213000200,35900,35900,35900,35850,51
|
|
20231108,123600,29211170950,35900,35900,35900,35800,1120
|
|
20231108,123500,29171008200,35900,35950,35950,35900,123
|
|
20231108,123400,29166588400,36000,36000,36000,35900,613
|
|
20231108,123300,29144558100,35950,35900,36050,35900,209
|
|
20231108,123200,29137035500,36050,36050,36050,35850,973
|
|
20231108,123100,29102069850,36000,36000,36050,36000,238
|
|
20231108,123000,29093500750,36050,35950,36050,35950,201
|
|
20231108,122900,29086265600,36050,36000,36050,36000,215
|
|
20231108,122800,29078520750,36000,36050,36050,35950,312
|
|
20231108,122700,29067293250,36000,36050,36050,35900,526
|
|
20231108,122600,29048347750,36000,36000,36050,35950,506
|
|
20231108,122500,29030139000,35950,36000,36050,35950,609
|
|
20231108,122400,29008231950,35950,35900,36000,35850,1388
|
|
20231108,122300,28958371700,36000,35950,36000,35900,549
|
|
20231108,122200,28938625500,36000,35900,36000,35850,494
|
|
20231108,122100,28920878500,35900,36000,36000,35900,223
|
|
20231108,122000,28912866150,36000,35950,36000,35900,305
|
|
20231108,121900,28901899100,36000,36000,36000,35900,239
|
|
20231108,121800,28893306200,35800,35800,36000,35800,1840
|
|
20231108,121700,28827215100,35800,35900,35900,35800,556
|
|
20231108,121600,28807308850,35900,35850,35900,35850,376
|
|
20231108,121500,28793823200,35850,35900,35950,35800,452
|
|
20231108,121400,28777608750,35900,35950,35950,35750,346
|
|
20231108,121300,28765204650,35950,35850,35950,35850,547
|
|
20231108,121200,28745576500,35900,35850,35950,35850,235
|
|
20231108,121100,28737136100,35850,35800,35950,35750,1487
|
|
20231108,121000,28683873400,35850,35850,35850,35750,166
|
|
20231108,120900,28677924200,35850,35900,35900,35800,236
|
|
20231108,120800,28669464400,35850,35850,35950,35850,211
|
|
20231108,120700,28661891500,35850,35700,35900,35700,28
|
|
20231108,120600,28660888350,35700,35900,35950,35700,542
|
|
20231108,120500,28641478400,35850,35950,35950,35750,254
|
|
20231108,120400,28632362850,35950,35950,35950,35850,257
|
|
20231108,120300,28623132250,35950,35900,35950,35800,406
|
|
20231108,120200,28608574550,35800,35800,35900,35700,794
|
|
20231108,120100,28580109250,35750,35700,35800,35700,418
|
|
20231108,120000,28565164650,35750,35700,35750,35650,357
|
|
20231108,115900,28552409550,35750,35750,35800,35650,910
|
|
20231108,115800,28519909700,35800,35750,35800,35700,286
|
|
20231108,115700,28509688300,35800,35750,35800,35700,460
|
|
20231108,115600,28493256300,35800,35700,35800,35650,414
|
|
20231108,115500,28478465050,35700,35700,35800,35700,375
|
|
20231108,115400,28465064950,35750,35700,35850,35700,864
|
|
20231108,115300,28434186650,35800,35800,35850,35700,1394
|
|
20231108,115200,28384348500,35800,35800,35850,35750,351
|
|
20231108,115100,28371778150,35800,35750,35800,35750,569
|
|
20231108,115000,28351429300,35800,35850,35850,35750,504
|
|
20231108,114900,28333392300,35800,35800,35850,35750,508
|
|
20231108,114800,28315208100,35750,35850,35900,35750,296
|
|
20231108,114700,28304610350,35800,35850,35850,35750,832
|
|
20231108,114600,28274827000,35850,35750,35850,35750,1075
|
|
20231108,114500,28236345400,35750,35900,35900,35750,338
|
|
20231108,114400,28224248400,35850,35850,35850,35800,601
|
|
20231108,114300,28202722800,35800,35700,35850,35700,575
|
|
20231108,114200,28182168300,35750,35750,35900,35700,944
|
|
20231108,114100,28148405500,35800,35800,35950,35700,479
|
|
20231108,114000,28131267150,35850,35700,35850,35650,1164
|
|
20231108,113900,28089722750,35700,35700,35750,35700,695
|
|
20231108,113800,28064897800,35700,35800,35800,35700,1132
|
|
20231108,113700,28024443600,35800,35800,35850,35750,1134
|
|
20231108,113600,27983876700,35800,35800,35850,35750,1196
|
|
20231108,113500,27941046100,35850,35800,35850,35800,1241
|
|
20231108,113400,27896608600,35850,35800,35900,35800,745
|
|
20231108,113300,27869916850,35850,35900,35900,35800,809
|
|
20231108,113200,27840907250,35900,35950,36000,35850,839
|
|
20231108,113100,27810749050,35950,35900,36000,35850,1880
|
|
20231108,113000,27743149700,35950,35900,35950,35850,863
|
|
20231108,112900,27712184050,35900,35900,35950,35850,757
|
|
20231108,112800,27685012300,35850,35950,35950,35800,714
|
|
20231108,112700,27659411400,35950,35900,35950,35850,845
|
|
20231108,112600,27629087550,35900,35850,35900,35800,938
|
|
20231108,112500,27595473650,35850,35850,35950,35850,1072
|
|
20231108,112400,27557036800,35850,35950,35950,35850,1213
|
|
20231108,112300,27513484100,35950,36000,36000,35950,671
|
|
20231108,112200,27489344900,36100,36100,36200,36000,3628
|
|
20231108,112100,27358604300,36100,36100,36150,36050,953
|
|
20231108,112000,27324214150,36100,36050,36150,36050,1302
|
|
20231108,111900,27277240800,36100,36050,36150,36050,401
|
|
20231108,111800,27262767300,36200,36050,36200,36000,539
|
|
20231108,111700,27243337800,36050,36000,36050,35950,542
|
|
20231108,111600,27223838000,35950,36100,36150,35950,796
|
|
20231108,111500,27195195200,36100,36000,36100,35950,401
|
|
20231108,111400,27180771200,36000,36000,36100,35950,627
|
|
20231108,111300,27158196400,36000,36100,36150,36000,863
|
|
20231108,111200,27127090050,36050,36150,36200,36000,653
|
|
20231108,111100,27103530200,36150,36050,36150,36000,629
|
|
20231108,111000,27080852400,36000,36050,36150,36000,367
|
|
20231108,110900,27067619800,36050,36050,36150,35950,585
|
|
20231108,110800,27046554700,36100,36000,36150,35950,876
|
|
20231108,110700,27014961350,36100,35950,36150,35950,764
|
|
20231108,110600,26987426950,35950,36000,36000,35900,1175
|
|
20231108,110500,26945185800,36050,35950,36100,35950,744
|
|
20231108,110400,26918380800,35950,36050,36100,35950,921
|
|
20231108,110300,26885189700,36100,36100,36150,36000,1053
|
|
20231108,110200,26847176400,36100,36200,36250,36100,1178
|
|
20231108,110100,26804609800,36200,36100,36200,36050,1022
|
|
20231108,110000,26767682850,36100,36000,36150,36000,959
|
|
20231108,105900,26733078200,36050,36100,36200,36000,810
|
|
20231108,105800,26703809200,36200,36100,36200,35900,1240
|
|
20231108,105700,26659098100,36050,36100,36250,36000,897
|
|
20231108,105600,26626719650,36050,35950,36150,35950,1128
|
|
20231108,105500,26586047000,35950,35850,35950,35800,1865
|
|
20231108,105400,26519128450,35900,35900,35900,35850,528
|
|
20231108,105300,26500178350,35900,36000,36000,35900,225
|
|
20231108,105200,26492095700,36050,36050,36100,35950,610
|
|
20231108,105100,26470133650,36050,36050,36100,36000,916
|
|
20231108,105000,26437136750,36050,36050,36100,36000,298
|
|
20231108,104900,26426395600,36000,36100,36100,36000,541
|
|
20231108,104800,26406887450,36100,36050,36100,36000,1018
|
|
20231108,104700,26370210900,36100,36100,36150,36050,788
|
|
20231108,104600,26341770200,36200,36150,36200,36100,1699
|
|
20231108,104500,26280309250,36200,36150,36200,36100,1371
|
|
20231108,104400,26230735900,36150,36100,36200,36050,1567
|
|
20231108,104300,26174114300,36100,35900,36200,35900,3416
|
|
20231108,104200,26051005850,35850,35800,35950,35800,960
|
|
20231108,104100,26016586950,35800,35850,35950,35800,656
|
|
20231108,104000,25993065200,35800,35800,35900,35750,336
|
|
20231108,103900,25981022600,35750,35750,35900,35700,906
|
|
20231108,103800,25948621200,35850,35800,35950,35500,2741
|
|
20231108,103700,25850793350,35500,35800,35800,35500,2603
|
|
20231108,103600,25758064050,35750,35850,35900,35750,550
|
|
20231108,103500,25738370400,35850,35950,36000,35850,819
|
|
20231108,103400,25708930900,35950,35950,35950,35850,2610
|
|
20231108,103300,25615250150,35800,35850,35950,35750,1077
|
|
20231108,103200,25576654300,35850,35700,35900,35500,4543
|
|
20231108,103100,25414748250,35750,35800,35950,35550,4352
|
|
20231108,103000,25259639650,35650,35900,35950,35600,5020
|
|
20231108,102900,25080266150,35950,35850,35950,35700,1130
|
|
20231108,102800,25039800350,35800,35950,35950,35800,482
|
|
20231108,102700,25022519950,35950,35700,35950,35700,6738
|
|
20231108,102600,24781465150,35700,35850,35850,35700,2291
|
|
20231108,102500,24699526000,35900,35900,35950,35750,2572
|
|
20231108,102400,24607396100,35900,35750,35900,35700,2033
|
|
20231108,102300,24534619950,35700,35750,35900,35700,4969
|
|
20231108,102200,24357115400,35800,35900,35950,35750,5465
|
|
20231108,102100,24161178200,35950,35950,35950,35900,807
|
|
20231108,102000,24132195050,35950,35950,35950,35900,1263
|
|
20231108,101900,24086807350,35950,36000,36050,35800,2182
|
|
20231108,101800,24008356650,36000,35750,36050,35650,5873
|
|
20231108,101700,23798021300,35750,35900,35950,35650,6133
|
|
20231108,101600,23578365800,35900,35950,35950,35850,1486
|
|
20231108,101500,23525010350,35950,35950,36100,35900,1420
|
|
20231108,101400,23473944200,35950,35950,36000,35950,614
|
|
20231108,101300,23451864200,35900,36050,36050,35900,519
|
|
20231108,101200,23433201150,35950,36200,36250,35950,1454
|
|
20231108,101100,23380699500,36200,36250,36250,36100,1605
|
|
20231108,101000,23322643200,36250,36150,36250,36100,886
|
|
20231108,100900,23290583500,36150,36000,36200,36000,1878
|
|
20231108,100800,23222799950,36000,35900,36050,35850,1826
|
|
20231108,100700,23157186500,35900,35950,36000,35850,938
|
|
20231108,100600,23123519250,35950,36000,36000,35900,1671
|
|
20231108,100500,23063481750,36000,36100,36100,36000,1091
|
|
20231108,100400,23024179500,36050,36150,36200,36000,1549
|
|
20231108,100300,22968262100,36150,35950,36200,35950,2412
|
|
20231108,100200,22881237250,35900,35900,36150,35800,2152
|
|
20231108,100100,22803881400,35950,35850,36000,35650,4645
|
|
20231108,100000,22637912150,35850,35850,35900,35800,3787
|
|
20231108,095900,22502204950,35850,36000,36000,35750,10838
|
|
20231108,095800,22113667000,36000,36250,36250,36000,8377
|
|
20231108,095700,21811252350,36250,36200,36350,36150,2193
|
|
20231108,095600,21731852100,36150,36100,36300,36050,2930
|
|
20231108,095500,21625984500,36200,36050,36250,36000,3057
|
|
20231108,095400,21515735200,36050,36100,36100,36000,3161
|
|
20231108,095300,21401849950,36000,36250,36250,36000,6944
|
|
20231108,095200,21151221300,36250,36400,36550,36250,4476
|
|
20231108,095100,20988335450,36450,36100,36450,36050,7295
|
|
20231108,095000,20723850700,36100,36150,36150,36100,2530
|
|
20231108,094900,20632490350,36100,36150,36200,36100,2473
|
|
20231108,094800,20543105150,36150,36100,36300,36100,1827
|
|
20231108,094700,20477023450,36150,36300,36300,36100,2916
|
|
20231108,094600,20371604550,36300,36300,36300,36200,1428
|
|
20231108,094500,20319848050,36300,36150,36350,36100,3333
|
|
20231108,094400,20199226300,36150,36300,36350,36100,12777
|
|
20231108,094300,19736763400,36300,36400,36500,36300,3705
|
|
20231108,094200,19601999400,36400,36500,36500,36350,1176
|
|
20231108,094100,19559145800,36500,36350,36600,36300,5962
|
|
20231108,094000,19341926800,36350,36350,36400,36300,2614
|
|
20231108,093900,19246928300,36400,36400,36400,36300,2599
|
|
20231108,093800,19152411150,36400,36500,36500,36350,4231
|
|
20231108,093700,18998477600,36500,36500,36550,36400,3653
|
|
20231108,093600,18865196500,36550,36550,36550,36400,2798
|
|
20231108,093500,18763143200,36550,36650,36650,36500,2230
|
|
20231108,093400,18681586700,36650,36500,36650,36500,1592
|
|
20231108,093300,18623364850,36550,36450,36550,36400,2565
|
|
20231108,093200,18529777500,36400,36650,36650,36350,7198
|
|
20231108,093100,18267165150,36650,36750,36750,36600,1842
|
|
20231108,093000,18199643550,36750,36750,36850,36700,1509
|
|
20231108,092900,18144158800,36750,36550,36800,36550,1142
|
|
20231108,092800,18102354200,36600,36600,36600,36550,3171
|
|
20231108,092700,17986421200,36600,36750,36750,36600,3120
|
|
20231108,092600,17872078000,36750,36750,36800,36650,2921
|
|
20231108,092500,17764792800,36750,36950,37000,36750,7779
|
|
20231108,092400,17477880250,37000,36850,37100,36800,3241
|
|
20231108,092300,17358080300,36850,36700,37000,36600,4542
|
|
20231108,092200,17191038900,36700,37350,37350,36650,17707
|
|
20231108,092100,16534267800,37300,37100,37350,37100,16498
|
|
20231108,092000,15919962150,37100,36950,37100,36800,25976
|
|
20231108,091900,14959523800,36950,36500,37000,36400,19305
|
|
20231108,091800,14248642900,36450,36200,36450,36150,4539
|
|
20231108,091700,14083581400,36350,36350,36450,36050,15896
|
|
20231108,091600,13508307300,36400,36350,36500,36300,1551
|
|
20231108,091500,13451853250,36450,36450,36500,36300,2031
|
|
20231108,091400,13377836400,36500,36500,36550,36250,9468
|
|
20231108,091300,13033224700,36500,36400,36550,36350,6251
|
|
20231108,091200,12805417600,36450,36350,36550,36300,6004
|
|
20231108,091100,12586775850,36300,36500,36550,36300,11942
|
|
20231108,091000,12151545050,36500,36600,36600,36350,11697
|
|
20231108,090900,11725194400,36600,36800,36850,36450,13621
|
|
20231108,090800,11226750600,36800,36450,36900,36400,16378
|
|
20231108,090700,10626779600,36450,37050,37100,36400,29668
|
|
20231108,090600,9538873250,37150,37500,37500,37000,31896
|
|
20231108,090500,8348617150,37500,36850,37550,36800,41659
|
|
20231108,090400,6799250450,36900,36600,36950,36500,16427
|
|
20231108,090300,6195697600,36550,36900,37250,36550,49180
|
|
20231108,090200,4378399150,36900,36200,36900,36150,36416
|
|
20231108,090100,3045417800,36150,36350,36400,35600,22853
|
|
20231108,090000,2218193450,36350,35300,36350,35200,56621
|