625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,192100,24140122900,32600,32600,32600,32600,0
|
|
20231109,192000,24140122900,32600,32600,32600,32600,0
|
|
20231109,191900,24140122900,32600,32600,32600,32600,0
|
|
20231109,191800,24140122900,32600,32600,32600,32600,0
|
|
20231109,191700,24140122900,32600,32600,32600,32600,0
|
|
20231109,191600,24140122900,32600,32600,32600,32600,0
|
|
20231109,191500,24140122900,32600,32600,32600,32600,0
|
|
20231109,191400,24140122900,32600,32600,32600,32600,0
|
|
20231109,191300,24140122900,32600,32600,32600,32600,0
|
|
20231109,191200,24140122900,32600,32600,32600,32600,0
|
|
20231109,191100,24140122900,32600,32600,32600,32600,0
|
|
20231109,191000,24140122900,32600,32600,32600,32600,0
|
|
20231109,190900,24140122900,32600,32600,32600,32600,0
|
|
20231109,190800,24140122900,32600,32600,32600,32600,0
|
|
20231109,190700,24140122900,32600,32600,32600,32600,0
|
|
20231109,190600,24140122900,32600,32600,32600,32600,0
|
|
20231109,190500,24140122900,32600,32600,32600,32600,0
|
|
20231109,190400,24140122900,32600,32600,32600,32600,0
|
|
20231109,190300,24140122900,32600,32600,32600,32600,0
|
|
20231109,190200,24140122900,32600,32600,32600,32600,0
|
|
20231109,190100,24140122900,32600,32600,32600,32600,0
|
|
20231109,190000,24140122900,32600,32600,32600,32600,0
|
|
20231109,185900,24140122900,32600,32600,32600,32600,0
|
|
20231109,185800,24140122900,32600,32600,32600,32600,0
|
|
20231109,185700,24140122900,32600,32600,32600,32600,0
|
|
20231109,185600,24140122900,32600,32600,32600,32600,0
|
|
20231109,185500,24140122900,32600,32600,32600,32600,0
|
|
20231109,185400,24140122900,32600,32600,32600,32600,0
|
|
20231109,185300,24140122900,32600,32600,32600,32600,0
|
|
20231109,185200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,185100,24140122900,32600,32600,32600,32600,0
|
|
20231109,185000,24140122900,32600,32600,32600,32600,0
|
|
20231109,184900,24140122900,32600,32600,32600,32600,0
|
|
20231109,184800,24140122900,32600,32600,32600,32600,0
|
|
20231109,184700,24140122900,32600,32600,32600,32600,0
|
|
20231109,184600,24140122900,32600,32600,32600,32600,0
|
|
20231109,184500,24140122900,32600,32600,32600,32600,0
|
|
20231109,184400,24140122900,32600,32600,32600,32600,0
|
|
20231109,184300,24140122900,32600,32600,32600,32600,0
|
|
20231109,184200,24140122900,32600,32600,32600,32600,0
|
|
20231109,184100,24140122900,32600,32600,32600,32600,0
|
|
20231109,184000,24140122900,32600,32600,32600,32600,0
|
|
20231109,183900,24140122900,32600,32600,32600,32600,0
|
|
20231109,183800,24140122900,32600,32600,32600,32600,0
|
|
20231109,183700,24140122900,32600,32600,32600,32600,0
|
|
20231109,183600,24140122900,32600,32600,32600,32600,0
|
|
20231109,183500,24140122900,32600,32600,32600,32600,0
|
|
20231109,183400,24140122900,32600,32600,32600,32600,0
|
|
20231109,183300,24140122900,32600,32600,32600,32600,0
|
|
20231109,183200,24140122900,32600,32600,32600,32600,0
|
|
20231109,183100,24140122900,32600,32600,32600,32600,0
|
|
20231109,183000,24140122900,32600,32600,32600,32600,0
|
|
20231109,182900,24140122900,32600,32600,32600,32600,0
|
|
20231109,182800,24140122900,32600,32600,32600,32600,0
|
|
20231109,182700,24140122900,32600,32600,32600,32600,0
|
|
20231109,182600,24140122900,32600,32600,32600,32600,0
|
|
20231109,182500,24140122900,32600,32600,32600,32600,0
|
|
20231109,182400,24140122900,32600,32600,32600,32600,0
|
|
20231109,182300,24140122900,32600,32600,32600,32600,0
|
|
20231109,182200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,182100,24140122900,32600,32600,32600,32600,0
|
|
20231109,182000,24140122900,32600,32600,32600,32600,0
|
|
20231109,181900,24140122900,32600,32600,32600,32600,0
|
|
20231109,181800,24140122900,32600,32600,32600,32600,0
|
|
20231109,181700,24140122900,32600,32600,32600,32600,0
|
|
20231109,181600,24140122900,32600,32600,32600,32600,0
|
|
20231109,181500,24140122900,32600,32600,32600,32600,0
|
|
20231109,181400,24140122900,32600,32600,32600,32600,0
|
|
20231109,181300,24140122900,32600,32600,32600,32600,0
|
|
20231109,181200,24140122900,32600,32600,32600,32600,0
|
|
20231109,181100,24140122900,32600,32600,32600,32600,0
|
|
20231109,181000,24140122900,32600,32600,32600,32600,0
|
|
20231109,180900,24140122900,32600,32600,32600,32600,0
|
|
20231109,180800,24140122900,32600,32600,32600,32600,0
|
|
20231109,180700,24140122900,32600,32600,32600,32600,0
|
|
20231109,180600,24140122900,32600,32600,32600,32600,0
|
|
20231109,180500,24140122900,32600,32600,32600,32600,0
|
|
20231109,180400,24140122900,32600,32600,32600,32600,0
|
|
20231109,180300,24140122900,32600,32600,32600,32600,0
|
|
20231109,180200,24140122900,32600,32600,32600,32600,0
|
|
20231109,180100,24140122900,32600,32600,32600,32600,0
|
|
20231109,180000,24140122900,32600,32600,32600,32600,0
|
|
20231109,175900,24140122900,32600,32600,32600,32600,0
|
|
20231109,175800,24140122900,32600,32600,32600,32600,0
|
|
20231109,175700,24140122900,32600,32600,32600,32600,0
|
|
20231109,175600,24140122900,32600,32600,32600,32600,0
|
|
20231109,175500,24140122900,32600,32600,32600,32600,0
|
|
20231109,175400,24140122900,32600,32600,32600,32600,0
|
|
20231109,175300,24140122900,32600,32600,32600,32600,0
|
|
20231109,175200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,175100,24140122900,32600,32600,32600,32600,0
|
|
20231109,175000,24140122900,32600,32600,32600,32600,0
|
|
20231109,174900,24140122900,32600,32600,32600,32600,0
|
|
20231109,174800,24140122900,32600,32600,32600,32600,0
|
|
20231109,174700,24140122900,32600,32600,32600,32600,0
|
|
20231109,174600,24140122900,32600,32600,32600,32600,0
|
|
20231109,174500,24140122900,32600,32600,32600,32600,0
|
|
20231109,174400,24140122900,32600,32600,32600,32600,0
|
|
20231109,174300,24140122900,32600,32600,32600,32600,0
|
|
20231109,174200,24140122900,32600,32600,32600,32600,0
|
|
20231109,174100,24140122900,32600,32600,32600,32600,0
|
|
20231109,174000,24140122900,32600,32600,32600,32600,0
|
|
20231109,173900,24140122900,32600,32600,32600,32600,0
|
|
20231109,173800,24140122900,32600,32600,32600,32600,0
|
|
20231109,173700,24140122900,32600,32600,32600,32600,0
|
|
20231109,173600,24140122900,32600,32600,32600,32600,0
|
|
20231109,173500,24140122900,32600,32600,32600,32600,0
|
|
20231109,173400,24140122900,32600,32600,32600,32600,0
|
|
20231109,173300,24140122900,32600,32600,32600,32600,0
|
|
20231109,173200,24140122900,32600,32600,32600,32600,0
|
|
20231109,173100,24140122900,32600,32600,32600,32600,0
|
|
20231109,173000,24140122900,32600,32600,32600,32600,0
|
|
20231109,172900,24140122900,32600,32600,32600,32600,0
|
|
20231109,172800,24140122900,32600,32600,32600,32600,0
|
|
20231109,172700,24140122900,32600,32600,32600,32600,0
|
|
20231109,172600,24140122900,32600,32600,32600,32600,0
|
|
20231109,172500,24140122900,32600,32600,32600,32600,0
|
|
20231109,172400,24140122900,32600,32600,32600,32600,0
|
|
20231109,172300,24140122900,32600,32600,32600,32600,0
|
|
20231109,172200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,172100,24140122900,32600,32600,32600,32600,0
|
|
20231109,172000,24140122900,32600,32600,32600,32600,0
|
|
20231109,171900,24140122900,32600,32600,32600,32600,0
|
|
20231109,171800,24140122900,32600,32600,32600,32600,0
|
|
20231109,171700,24140122900,32600,32600,32600,32600,0
|
|
20231109,171600,24140122900,32600,32600,32600,32600,0
|
|
20231109,171500,24140122900,32600,32600,32600,32600,0
|
|
20231109,171400,24140122900,32600,32600,32600,32600,0
|
|
20231109,171300,24140122900,32600,32600,32600,32600,0
|
|
20231109,171200,24140122900,32600,32600,32600,32600,0
|
|
20231109,171100,24140122900,32600,32600,32600,32600,0
|
|
20231109,171000,24140122900,32600,32600,32600,32600,0
|
|
20231109,170900,24140122900,32600,32600,32600,32600,0
|
|
20231109,170800,24140122900,32600,32600,32600,32600,0
|
|
20231109,170700,24140122900,32600,32600,32600,32600,0
|
|
20231109,170600,24140122900,32600,32600,32600,32600,0
|
|
20231109,170500,24140122900,32600,32600,32600,32600,0
|
|
20231109,170400,24140122900,32600,32600,32600,32600,0
|
|
20231109,170300,24140122900,32600,32600,32600,32600,0
|
|
20231109,170200,24140122900,32600,32600,32600,32600,0
|
|
20231109,170100,24140122900,32600,32600,32600,32600,0
|
|
20231109,170000,24140122900,32600,32600,32600,32600,0
|
|
20231109,165900,24140122900,32600,32600,32600,32600,0
|
|
20231109,165800,24140122900,32600,32600,32600,32600,0
|
|
20231109,165700,24140122900,32600,32600,32600,32600,0
|
|
20231109,165600,24140122900,32600,32600,32600,32600,0
|
|
20231109,165500,24140122900,32600,32600,32600,32600,0
|
|
20231109,165400,24140122900,32600,32600,32600,32600,0
|
|
20231109,165300,24140122900,32600,32600,32600,32600,0
|
|
20231109,165200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,165100,24140122900,32600,32600,32600,32600,0
|
|
20231109,165000,24140122900,32600,32600,32600,32600,0
|
|
20231109,164900,24140122900,32600,32600,32600,32600,0
|
|
20231109,164800,24140122900,32600,32600,32600,32600,0
|
|
20231109,164700,24140122900,32600,32600,32600,32600,0
|
|
20231109,164600,24140122900,32600,32600,32600,32600,0
|
|
20231109,164500,24140122900,32600,32600,32600,32600,0
|
|
20231109,164400,24140122900,32600,32600,32600,32600,0
|
|
20231109,164300,24140122900,32600,32600,32600,32600,0
|
|
20231109,164200,24140122900,32600,32600,32600,32600,0
|
|
20231109,164100,24140122900,32600,32600,32600,32600,0
|
|
20231109,164000,24140122900,32600,32600,32600,32600,0
|
|
20231109,163900,24140122900,32600,32600,32600,32600,0
|
|
20231109,163800,24140122900,32600,32600,32600,32600,0
|
|
20231109,163700,24140122900,32600,32600,32600,32600,0
|
|
20231109,163600,24140122900,32600,32600,32600,32600,0
|
|
20231109,163500,24140122900,32600,32600,32600,32600,0
|
|
20231109,163400,24140122900,32600,32600,32600,32600,0
|
|
20231109,163300,24140122900,32600,32600,32600,32600,0
|
|
20231109,163200,24140122900,32600,32600,32600,32600,0
|
|
20231109,163100,24140122900,32600,32600,32600,32600,0
|
|
20231109,163000,24140122900,32600,32600,32600,32600,0
|
|
20231109,162900,24140122900,32600,32600,32600,32600,0
|
|
20231109,162800,24140122900,32600,32600,32600,32600,0
|
|
20231109,162700,24140122900,32600,32600,32600,32600,0
|
|
20231109,162600,24140122900,32600,32600,32600,32600,0
|
|
20231109,162500,24140122900,32600,32600,32600,32600,0
|
|
20231109,162400,24140122900,32600,32600,32600,32600,0
|
|
20231109,162300,24140122900,32600,32600,32600,32600,0
|
|
20231109,162200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,162100,24140122900,32600,32600,32600,32600,0
|
|
20231109,162000,24140122900,32600,32600,32600,32600,0
|
|
20231109,161900,24140122900,32600,32600,32600,32600,0
|
|
20231109,161800,24140122900,32600,32600,32600,32600,0
|
|
20231109,161700,24140122900,32600,32600,32600,32600,0
|
|
20231109,161600,24140122900,32600,32600,32600,32600,0
|
|
20231109,161500,24140122900,32600,32600,32600,32600,0
|
|
20231109,161400,24140122900,32600,32600,32600,32600,0
|
|
20231109,161300,24140122900,32600,32600,32600,32600,0
|
|
20231109,161200,24140122900,32600,32600,32600,32600,0
|
|
20231109,161100,24140122900,32600,32600,32600,32600,0
|
|
20231109,161000,24140122900,32600,32600,32600,32600,0
|
|
20231109,160900,24140122900,32600,32600,32600,32600,0
|
|
20231109,160800,24140122900,32600,32600,32600,32600,0
|
|
20231109,160700,24140122900,32600,32600,32600,32600,0
|
|
20231109,160600,24140122900,32600,32600,32600,32600,0
|
|
20231109,160500,24140122900,32600,32600,32600,32600,0
|
|
20231109,160400,24140122900,32600,32600,32600,32600,0
|
|
20231109,160300,24140122900,32600,32600,32600,32600,0
|
|
20231109,160200,24140122900,32600,32600,32600,32600,0
|
|
20231109,160100,24140122900,32600,32600,32600,32600,0
|
|
20231109,160000,24140122900,32600,32600,32600,32600,0
|
|
20231109,155900,24140122900,32600,32600,32600,32600,0
|
|
20231109,155800,24140122900,32600,32600,32600,32600,0
|
|
20231109,155700,24140122900,32600,32600,32600,32600,0
|
|
20231109,155600,24140122900,32600,32600,32600,32600,0
|
|
20231109,155500,24140122900,32600,32600,32600,32600,0
|
|
20231109,155400,24140122900,32600,32600,32600,32600,0
|
|
20231109,155300,24140122900,32600,32600,32600,32600,0
|
|
20231109,155200,24140122900,32600,32600,32600,32600,23834
|
|
20231109,155100,24140122900,32600,32600,32600,32600,0
|
|
20231109,155000,24140122900,32600,32600,32600,32600,0
|
|
20231109,154900,24140122900,32600,32600,32600,32600,0
|
|
20231109,154800,24140122900,32600,32600,32600,32600,0
|
|
20231109,154700,24140122900,32600,32600,32600,32600,0
|
|
20231109,154600,24140122900,32600,32600,32600,32600,0
|
|
20231109,154500,24140122900,32600,32600,32600,32600,0
|
|
20231109,154400,24140122900,32600,32600,32600,32600,0
|
|
20231109,154300,24140122900,32600,32600,32600,32600,0
|
|
20231109,154200,24140122900,32600,32600,32600,32600,0
|
|
20231109,154100,24140122900,32600,32600,32600,32600,0
|
|
20231109,154000,24140122900,32600,32600,32600,32600,0
|
|
20231109,153900,24140122900,32600,32600,32600,32600,0
|
|
20231109,153800,24140122900,32600,32600,32600,32600,0
|
|
20231109,153700,24140122900,32600,32600,32600,32600,0
|
|
20231109,153600,24140122900,32600,32600,32600,32600,0
|
|
20231109,153500,24140122900,32600,32600,32600,32600,0
|
|
20231109,153400,24140122900,32600,32600,32600,32600,0
|
|
20231109,153300,24140122900,32600,32600,32600,32600,0
|
|
20231109,153200,24140122900,32600,32600,32600,32600,0
|
|
20231109,153100,24140122900,32600,32600,32600,32600,0
|
|
20231109,153000,24140122900,32600,32600,32600,32600,23834
|
|
20231109,152900,23363134500,32850,32850,32850,32850,0
|
|
20231109,152800,23363134500,32850,32850,32850,32850,0
|
|
20231109,152700,23363134500,32850,32850,32850,32850,0
|
|
20231109,152600,23363134500,32850,32850,32850,32850,0
|
|
20231109,152500,23363134500,32850,32850,32850,32850,0
|
|
20231109,152400,23363134500,32850,32850,32850,32850,0
|
|
20231109,152300,23363134500,32850,32850,32850,32850,0
|
|
20231109,152200,23363134500,32850,32850,32850,32850,0
|
|
20231109,152100,23363134500,32850,32850,32850,32850,0
|
|
20231109,152000,23363134500,32850,32850,32850,32850,0
|
|
20231109,151900,23363134500,32850,32850,32900,32800,1712
|
|
20231109,151800,23306946050,32850,32850,32900,32800,1635
|
|
20231109,151700,23253238600,32850,32900,32900,32850,476
|
|
20231109,151600,23237594350,32900,32850,32900,32800,996
|
|
20231109,151500,23204872000,32800,32850,32900,32800,2093
|
|
20231109,151400,23136146550,32900,32900,32900,32800,1459
|
|
20231109,151300,23088210050,32900,32900,32900,32850,315
|
|
20231109,151200,23077847200,32850,32850,32900,32800,1268
|
|
20231109,151100,23036219000,32850,32800,32850,32750,78
|
|
20231109,151000,23033659150,32800,32800,32850,32750,1899
|
|
20231109,150900,22971408300,32850,32750,32850,32750,3374
|
|
20231109,150800,22860833400,32750,32800,32850,32700,1816
|
|
20231109,150700,22801382600,32750,32850,32850,32750,1357
|
|
20231109,150600,22756891100,32850,32750,32850,32650,1660
|
|
20231109,150500,22702499600,32750,32800,32800,32700,2148
|
|
20231109,150400,22632203450,32800,32800,32800,32650,2008
|
|
20231109,150300,22566423250,32800,32750,32800,32650,2405
|
|
20231109,150200,22487718550,32750,32650,32750,32650,2422
|
|
20231109,150100,22408513000,32700,32750,32750,32650,2602
|
|
20231109,150000,22323465000,32700,32750,32800,32700,2021
|
|
20231109,145900,22257322100,32800,32850,32850,32750,2363
|
|
20231109,145800,22179868400,32800,32900,32900,32800,1697
|
|
20231109,145700,22124162450,32850,32850,32900,32850,1590
|
|
20231109,145600,22071886700,32850,32900,32950,32850,1411
|
|
20231109,145500,22025496200,32900,32900,33000,32850,1840
|
|
20231109,145400,21964959450,32900,32900,33000,32850,1433
|
|
20231109,145300,21917800800,32900,32900,32950,32850,3099
|
|
20231109,145200,21815851800,32850,32800,32900,32750,3234
|
|
20231109,145100,21709867250,32750,32800,32950,32750,1637
|
|
20231109,145000,21656150850,32800,32850,32900,32750,1617
|
|
20231109,144900,21603110950,32850,32800,32900,32800,1481
|
|
20231109,144800,21554520900,32900,32850,33000,32800,1357
|
|
20231109,144700,21509912150,32850,32950,32950,32800,1422
|
|
20231109,144600,21463170350,32900,32950,32950,32900,1416
|
|
20231109,144500,21416542300,32950,33050,33050,32950,1414
|
|
20231109,144400,21369919500,33000,33050,33050,32950,1902
|
|
20231109,144300,21307141000,33000,33050,33100,32950,2124
|
|
20231109,144200,21237009800,33000,32950,33050,32950,1771
|
|
20231109,144100,21178593250,32950,32700,32950,32650,5030
|
|
20231109,144000,21013192150,32800,32650,32800,32600,6720
|
|
20231109,143900,20793462200,32750,32800,32900,32700,4901
|
|
20231109,143800,20632989750,32750,32900,32950,32700,9225
|
|
20231109,143700,20330254850,33000,33100,33100,32900,16922
|
|
20231109,143600,19771795250,33050,33100,33150,33050,1111
|
|
20231109,143500,19735018300,33100,33100,33150,33050,1806
|
|
20231109,143400,19675243600,33050,33100,33100,33050,1249
|
|
20231109,143300,19633957150,33050,33100,33100,33050,928
|
|
20231109,143200,19603260500,33100,33150,33150,33050,1427
|
|
20231109,143100,19556033650,33100,33150,33200,33100,1664
|
|
20231109,143000,19500907400,33200,33150,33250,33050,2095
|
|
20231109,142900,19431435700,33100,33100,33200,33050,1225
|
|
20231109,142800,19390877650,33100,33100,33200,33100,860
|
|
20231109,142700,19362397550,33100,33100,33200,33050,1772
|
|
20231109,142600,19303736200,33100,33150,33200,33100,2607
|
|
20231109,142500,19217433050,33200,33200,33300,33150,1306
|
|
20231109,142400,19174128550,33150,33200,33250,33150,1070
|
|
20231109,142300,19138627200,33200,33200,33200,33150,1676
|
|
20231109,142200,19083038500,33200,33300,33300,33150,1063
|
|
20231109,142100,19047730750,33250,33450,33450,33250,1489
|
|
20231109,142000,18998195750,33300,33250,33350,33200,785
|
|
20231109,141900,18972068350,33200,33250,33300,33200,1821
|
|
20231109,141800,18911566600,33250,33350,33400,33250,2124
|
|
20231109,141700,18840786600,33350,33400,33450,33300,1127
|
|
20231109,141600,18803208900,33400,33450,33450,33300,1005
|
|
20231109,141500,18769645700,33400,33400,33450,33350,903
|
|
20231109,141400,18739483900,33400,33400,33500,33350,1289
|
|
20231109,141300,18696445150,33450,33500,33550,33450,1330
|
|
20231109,141200,18651898850,33500,33500,33550,33450,3050
|
|
20231109,141100,18549607900,33500,33500,33550,33500,2313
|
|
20231109,141000,18472079000,33500,33400,33550,33400,2004
|
|
20231109,140900,18404954600,33400,33300,33500,33250,3105
|
|
20231109,140800,18301247550,33300,33150,33400,33150,1596
|
|
20231109,140700,18248078650,33250,33150,33300,33100,2295
|
|
20231109,140600,18171865400,33150,33250,33250,33050,3741
|
|
20231109,140500,18048001850,33200,33150,33250,33100,4528
|
|
20231109,140400,17898027550,33150,33150,33200,33150,1430
|
|
20231109,140300,17850616200,33150,33200,33250,33150,1756
|
|
20231109,140200,17792362150,33200,33250,33250,33200,3228
|
|
20231109,140100,17685127250,33250,33300,33300,33250,1375
|
|
20231109,140000,17639399300,33300,33250,33300,33250,1128
|
|
20231109,135900,17601881000,33250,33350,33400,33250,1151
|
|
20231109,135800,17563535300,33350,33500,33500,33300,1469
|
|
20231109,135700,17514515150,33500,33300,33500,33250,4495
|
|
20231109,135600,17364431650,33250,33300,33350,33250,1143
|
|
20231109,135500,17326386800,33350,33300,33350,33250,1605
|
|
20231109,135400,17272988650,33300,33300,33350,33250,608
|
|
20231109,135300,17252755200,33250,33300,33350,33250,3122
|
|
20231109,135200,17148803700,33300,33350,33350,33300,1932
|
|
20231109,135100,17084430750,33350,33350,33400,33300,5210
|
|
20231109,135000,16910707750,33350,33400,33450,33350,1700
|
|
20231109,134900,16853949200,33400,33400,33500,33400,1367
|
|
20231109,134800,16808282150,33450,33550,33600,33450,3870
|
|
20231109,134700,16678688300,33500,33500,33550,33500,786
|
|
20231109,134600,16652347500,33550,33550,33550,33450,676
|
|
20231109,134500,16629698500,33500,33450,33500,33400,1998
|
|
20231109,134400,16562843750,33450,33400,33500,33350,1405
|
|
20231109,134300,16515920200,33350,33500,33500,33350,13473
|
|
20231109,134200,16065369600,33550,33550,33550,33500,956
|
|
20231109,134100,16033332100,33550,33550,33600,33500,5759
|
|
20231109,134000,15840221050,33600,33550,33650,33550,1977
|
|
20231109,133900,15773817700,33550,33550,33600,33550,1628
|
|
20231109,133800,15719195250,33600,33550,33600,33550,738
|
|
20231109,133700,15694431200,33550,33650,33650,33550,3430
|
|
20231109,133600,15579264350,33600,33600,33700,33600,696
|
|
20231109,133500,15555872250,33700,33600,33700,33600,539
|
|
20231109,133400,15537748100,33650,33650,33700,33600,1157
|
|
20231109,133300,15498830350,33650,33650,33650,33600,978
|
|
20231109,133200,15465938000,33650,33600,33650,33600,1128
|
|
20231109,133100,15428002300,33650,33650,33650,33600,477
|
|
20231109,133000,15411964200,33600,33650,33700,33600,2020
|
|
20231109,132900,15343995050,33650,33600,33650,33600,3977
|
|
20231109,132800,15210338950,33650,33600,33700,33600,1094
|
|
20231109,132700,15173569550,33600,33700,33700,33600,1858
|
|
20231109,132600,15111051850,33750,33800,33800,33700,531
|
|
20231109,132500,15093147300,33650,33650,33850,33650,1191
|
|
20231109,132400,15053047550,33700,33700,33750,33650,1040
|
|
20231109,132300,15018001100,33750,33750,33750,33700,212
|
|
20231109,132200,15010855800,33750,33700,33800,33700,470
|
|
20231109,132100,14995014300,33750,33700,33750,33700,634
|
|
20231109,132000,14973636150,33750,33750,33850,33700,323
|
|
20231109,131900,14962740150,33750,33750,33800,33750,416
|
|
20231109,131800,14948698950,33800,33750,33850,33750,398
|
|
20231109,131700,14935260850,33750,33800,33850,33750,674
|
|
20231109,131600,14912500650,33850,33850,33900,33800,630
|
|
20231109,131500,14891200400,33850,33850,33950,33800,704
|
|
20231109,131400,14867373950,33850,33850,33850,33800,667
|
|
20231109,131300,14844823750,33900,33850,33900,33800,353
|
|
20231109,131200,14832874500,33850,33900,33900,33800,402
|
|
20231109,131100,14819283000,33900,33850,33900,33800,713
|
|
20231109,131000,14795149400,33800,33900,33900,33800,441
|
|
20231109,130900,14780218500,33900,33850,33900,33800,375
|
|
20231109,130800,14767540450,33850,33800,33900,33800,397
|
|
20231109,130700,14754109100,33850,33900,33900,33800,227
|
|
20231109,130600,14746427850,33850,33800,33900,33800,336
|
|
20231109,130500,14735066550,33800,33800,33800,33750,804
|
|
20231109,130400,14707911450,33800,33750,33800,33700,749
|
|
20231109,130300,14682633950,33750,33700,33750,33700,438
|
|
20231109,130200,14667871400,33750,33700,33750,33700,1260
|
|
20231109,130100,14625401400,33700,33750,33800,33700,1376
|
|
20231109,130000,14579021850,33750,33700,33750,33700,459
|
|
20231109,125900,14563535300,33700,33800,33800,33700,688
|
|
20231109,125800,14540324000,33800,33800,33800,33750,404
|
|
20231109,125700,14526683000,33750,33800,33800,33750,474
|
|
20231109,125600,14510683950,33750,33900,33900,33750,945
|
|
20231109,125500,14478748150,33850,33850,33900,33850,319
|
|
20231109,125400,14467947050,33850,33800,33900,33800,338
|
|
20231109,125300,14456509450,33800,33850,33900,33800,444
|
|
20231109,125200,14441497800,33850,33850,33900,33800,706
|
|
20231109,125100,14417601150,33800,33900,33900,33800,540
|
|
20231109,125000,14399326900,33900,33800,33900,33800,251
|
|
20231109,124900,14390841200,33800,33850,33900,33800,542
|
|
20231109,124800,14372493000,33850,33800,33900,33800,338
|
|
20231109,124700,14361057850,33800,33800,33900,33800,879
|
|
20231109,124600,14331344150,33800,33850,33900,33800,426
|
|
20231109,124500,14316922900,33850,33850,33900,33800,410
|
|
20231109,124400,14303045350,33850,33800,33900,33800,284
|
|
20231109,124300,14293440300,33800,33850,33900,33800,154
|
|
20231109,124200,14288227000,33850,34000,34000,33850,339
|
|
20231109,124100,14276744650,34000,33850,34000,33850,1570
|
|
20231109,124000,14223573950,33850,33850,33900,33850,525
|
|
20231109,123900,14205799200,33850,33900,33950,33850,818
|
|
20231109,123800,14178067400,33950,33950,33950,33900,414
|
|
20231109,123700,14164019150,33950,33900,33950,33900,308
|
|
20231109,123600,14153574300,34000,33950,34000,33900,738
|
|
20231109,123500,14128541600,34000,33950,34000,33950,180
|
|
20231109,123400,14122429250,34000,34050,34050,33950,445
|
|
20231109,123300,14107315150,34000,34050,34100,33950,392
|
|
20231109,123200,14093986100,34000,34000,34100,33950,369
|
|
20231109,123100,14081448600,33950,33950,34050,33950,506
|
|
20231109,123000,14064258200,33950,34000,34050,33950,356
|
|
20231109,122900,14052160450,34000,34000,34050,34000,500
|
|
20231109,122800,14035157650,34050,34050,34050,34000,307
|
|
20231109,122700,14024711300,34050,34000,34100,34000,919
|
|
20231109,122600,13993447800,34050,34050,34100,34050,362
|
|
20231109,122500,13981121050,34050,34000,34150,34000,1051
|
|
20231109,122400,13945366400,33950,34000,34000,33950,388
|
|
20231109,122300,13932182200,34000,34000,34000,33950,405
|
|
20231109,122200,13918422200,33950,33950,34000,33950,658
|
|
20231109,122100,13896071750,34000,33900,34000,33900,1226
|
|
20231109,122000,13854455900,33900,33900,33950,33850,255
|
|
20231109,121900,13845813200,33850,33900,33900,33850,772
|
|
20231109,121800,13819662400,33850,33850,33900,33850,255
|
|
20231109,121700,13811029600,33850,33850,33900,33850,338
|
|
20231109,121600,13799584500,33850,33850,33900,33850,183
|
|
20231109,121500,13793386800,33850,33850,33900,33850,363
|
|
20231109,121400,13781097750,33850,33900,33900,33850,329
|
|
20231109,121300,13769953350,33900,33800,33900,33800,179
|
|
20231109,121200,13763894750,33850,33850,33900,33850,258
|
|
20231109,121100,13755158850,33900,33850,33900,33850,166
|
|
20231109,121000,13749537300,33900,33900,33900,33850,268
|
|
20231109,120900,13740458800,33900,33850,33900,33850,345
|
|
20231109,120800,13728776750,33900,33850,33900,33850,306
|
|
20231109,120700,13718415650,33850,33850,33900,33850,535
|
|
20231109,120600,13700301900,33850,33950,33950,33850,946
|
|
20231109,120500,13668231900,33900,33950,33950,33900,570
|
|
20231109,120400,13648893300,33950,34000,34000,33950,170
|
|
20231109,120300,13643117450,33950,33950,34050,33950,218
|
|
20231109,120200,13635707050,34000,34000,34050,33950,356
|
|
20231109,120100,13623613350,34000,34000,34000,33950,301
|
|
20231109,120000,13613386500,33950,34050,34050,33950,178
|
|
20231109,115900,13607333300,34000,34050,34050,34000,348
|
|
20231109,115800,13595498200,34050,34100,34100,34000,348
|
|
20231109,115700,13583661650,34100,34050,34100,34050,261
|
|
20231109,115600,13574767950,34000,34050,34050,34000,482
|
|
20231109,115500,13558370850,34050,34050,34100,34000,824
|
|
20231109,115400,13530328100,34100,34100,34150,34050,340
|
|
20231109,115300,13518742450,34100,34100,34100,34050,260
|
|
20231109,115200,13509883100,34100,34200,34200,34050,399
|
|
20231109,115100,13496271000,34200,34150,34200,34100,312
|
|
20231109,115000,13485612250,34150,34200,34250,34150,197
|
|
20231109,114900,13478869350,34200,34200,34200,34150,304
|
|
20231109,114800,13468476900,34200,34250,34250,34150,163
|
|
20231109,114700,13462901200,34250,34150,34250,34150,527
|
|
20231109,114600,13444891250,34200,34200,34250,34150,708
|
|
20231109,114500,13420675900,34200,34300,34300,34150,217
|
|
20231109,114400,13413246950,34250,34300,34300,34150,385
|
|
20231109,114300,13400065200,34250,34250,34250,34150,455
|
|
20231109,114200,13384494100,34200,34200,34250,34200,696
|
|
20231109,114100,13360684150,34200,34250,34250,34200,210
|
|
20231109,114000,13353497600,34250,34250,34250,34200,332
|
|
20231109,113900,13342129850,34200,34200,34300,34200,1211
|
|
20231109,113800,13300697950,34300,34200,34300,34150,913
|
|
20231109,113700,13269463750,34250,34250,34300,34150,971
|
|
20231109,113600,13236201700,34300,34250,34300,34250,461
|
|
20231109,113500,13220400650,34250,34300,34300,34200,1154
|
|
20231109,113400,13180893350,34250,34100,34300,34100,2315
|
|
20231109,113300,13101677300,34200,34150,34200,34100,336
|
|
20231109,113200,13090207700,34200,34150,34200,34100,1347
|
|
20231109,113100,13044214650,34050,34100,34150,34050,142
|
|
20231109,113000,13039372300,34150,34100,34150,34050,613
|
|
20231109,112900,13018483350,34050,34050,34100,34000,487
|
|
20231109,112800,13001902950,34050,34050,34050,34000,452
|
|
20231109,112700,12986526150,34000,34100,34100,34000,466
|
|
20231109,112600,12970663950,34100,34000,34100,34000,704
|
|
20231109,112500,12946710150,34050,34000,34100,34000,313
|
|
20231109,112400,12936063200,34050,34100,34100,34000,575
|
|
20231109,112300,12916483100,34100,34100,34100,34050,520
|
|
20231109,112200,12898767200,34100,34050,34100,34050,795
|
|
20231109,112100,12871688600,34100,34150,34150,34050,739
|
|
20231109,112000,12846497950,34150,34000,34150,34000,1681
|
|
20231109,111900,12789214700,34050,34000,34050,34000,744
|
|
20231109,111800,12763899950,34000,33950,34050,33950,1236
|
|
20231109,111700,12721847050,34050,33950,34100,33900,607
|
|
20231109,111600,12701205000,33950,33950,34000,33900,561
|
|
20231109,111500,12682165400,33950,33850,34000,33850,575
|
|
20231109,111400,12662688150,34000,33800,34000,33800,2943
|
|
20231109,111300,12562988100,33800,33850,33850,33750,890
|
|
20231109,111200,12532903100,33850,33800,33850,33750,1144
|
|
20231109,111100,12494226350,33750,33800,33900,33750,704
|
|
20231109,111000,12470435950,33750,33800,33850,33750,519
|
|
20231109,110900,12452897650,33850,33800,33900,33750,754
|
|
20231109,110800,12427392450,33800,33750,33850,33750,615
|
|
20231109,110700,12406624750,33750,33800,33850,33750,1068
|
|
20231109,110600,12370513150,33750,33700,33800,33700,1010
|
|
20231109,110500,12336450450,33750,33700,33800,33700,1341
|
|
20231109,110400,12291204850,33750,33700,33750,33700,680
|
|
20231109,110300,12268270300,33750,33750,33800,33700,886
|
|
20231109,110200,12238383550,33800,33750,33800,33750,1381
|
|
20231109,110100,12191768450,33750,33750,33750,33700,611
|
|
20231109,110000,12171170250,33750,33750,33800,33700,2229
|
|
20231109,105900,12095957950,33750,33750,33850,33750,1231
|
|
20231109,105800,12054390850,33750,33900,33900,33750,4446
|
|
20231109,105700,11903978100,33900,33950,33950,33850,1220
|
|
20231109,105600,11862612450,33900,33900,34000,33900,1390
|
|
20231109,105500,11815440050,33900,33950,33950,33850,1445
|
|
20231109,105400,11766446650,33900,34100,34100,33900,2412
|
|
20231109,105300,11684430250,34100,34050,34100,34000,3189
|
|
20231109,105200,11575783100,34100,34050,34150,34050,1624
|
|
20231109,105100,11520422000,34100,34000,34100,33950,1764
|
|
20231109,105000,11460453750,33950,33850,33950,33850,1754
|
|
20231109,104900,11400941550,33900,33850,33900,33800,851
|
|
20231109,104800,11372146450,33850,33850,33850,33800,792
|
|
20231109,104700,11345362450,33850,33900,33900,33800,1520
|
|
20231109,104600,11293920500,33850,33850,33900,33850,715
|
|
20231109,104500,11269710900,33850,33900,33900,33850,2380
|
|
20231109,104400,11189082300,33900,33950,33950,33900,461
|
|
20231109,104300,11173450250,33950,33900,34150,33900,1025
|
|
20231109,104200,11138610150,33900,33900,33950,33850,1460
|
|
20231109,104100,11089168400,33900,33900,34000,33850,1137
|
|
20231109,104000,11050632900,33950,34050,34100,33900,2446
|
|
20231109,103900,10967522450,34000,33900,34000,33900,828
|
|
20231109,103800,10939403250,33950,33900,33950,33900,985
|
|
20231109,103700,10905993750,33900,33850,34000,33850,1614
|
|
20231109,103600,10851260100,33850,34000,34150,33850,4927
|
|
20231109,103500,10684019450,34000,34150,34200,34000,2442
|
|
20231109,103400,10600846250,34200,34050,34200,34000,2427
|
|
20231109,103300,10518009150,34050,33950,34050,33950,1725
|
|
20231109,103200,10459319900,34000,33900,34050,33900,829
|
|
20231109,103100,10431172750,34050,33800,34050,33750,1092
|
|
20231109,103000,10394154050,33750,33800,33900,33750,1412
|
|
20231109,102900,10346431800,33800,33800,33900,33800,1002
|
|
20231109,102800,10312536100,33850,33900,33900,33800,882
|
|
20231109,102700,10282675050,33850,33800,33950,33750,1499
|
|
20231109,102600,10231954100,33900,33750,33900,33750,1916
|
|
20231109,102500,10167237100,33750,33800,33850,33750,1511
|
|
20231109,102400,10116161100,33800,33900,34000,33800,853
|
|
20231109,102300,10087285400,33950,34000,34050,33900,1384
|
|
20231109,102200,10040275000,33950,33900,34000,33850,1529
|
|
20231109,102100,9988387650,33900,33800,33900,33750,1223
|
|
20231109,102000,9947045900,33750,33750,33800,33750,992
|
|
20231109,101900,9913559650,33800,33850,33850,33750,1456
|
|
20231109,101800,9864353450,33800,33750,33900,33750,1553
|
|
20231109,101700,9811838800,33850,33800,33850,33700,2330
|
|
20231109,101600,9733093550,33800,33800,33850,33750,1063
|
|
20231109,101500,9697199250,33800,33850,33900,33800,1583
|
|
20231109,101400,9643660750,33850,33800,33900,33800,1274
|
|
20231109,101300,9600555850,33800,34000,34050,33800,2500
|
|
20231109,101200,9515720250,34000,33950,34000,33900,1453
|
|
20231109,101100,9466409500,33900,33900,34000,33850,1193
|
|
20231109,101000,9425937750,33900,33700,33900,33700,1567
|
|
20231109,100900,9373022200,33700,33700,33750,33650,3816
|
|
20231109,100800,9244445400,33750,33750,33800,33700,2341
|
|
20231109,100700,9165460350,33750,33750,33850,33750,2884
|
|
20231109,100600,9068017050,33750,33700,33950,33700,2274
|
|
20231109,100500,8991187550,33700,33750,33800,33650,2947
|
|
20231109,100400,8891790200,33750,33900,33900,33650,7355
|
|
20231109,100300,8643424900,33850,33850,33950,33800,3940
|
|
20231109,100200,8509869750,33850,33800,33950,33650,3279
|
|
20231109,100100,8398899650,33750,33550,33750,33550,2604
|
|
20231109,100000,8311230800,33650,33550,33700,33500,4475
|
|
20231109,095900,8161143600,33550,33550,33650,33500,1982
|
|
20231109,095800,8094620950,33500,33500,33650,33500,4588
|
|
20231109,095700,7940799250,33500,33600,33700,33450,13571
|
|
20231109,095600,7485787950,33600,33800,33900,33600,6858
|
|
20231109,095500,7254044550,33800,33700,33850,33650,4553
|
|
20231109,095400,7100535700,33700,33600,33800,33600,4085
|
|
20231109,095300,6962941050,33600,33550,33850,33500,16517
|
|
20231109,095200,6408086300,33550,33650,33800,33550,16925
|
|
20231109,095100,5838978950,33650,33850,33900,33650,8075
|
|
20231109,095000,5566314250,33850,33950,34000,33850,5411
|
|
20231109,094900,5382858000,33950,34200,34200,33950,7249
|
|
20231109,094800,5136056500,34200,34150,34250,34100,4940
|
|
20231109,094700,4967478450,34150,34300,34300,34100,5116
|
|
20231109,094600,4792606150,34200,34300,34300,34200,1883
|
|
20231109,094500,4728119300,34300,34450,34450,34250,3448
|
|
20231109,094400,4609670300,34450,34550,34650,34400,2425
|
|
20231109,094300,4526088100,34500,34450,34600,34400,1228
|
|
20231109,094200,4483740200,34400,34450,34550,34400,1246
|
|
20231109,094100,4440809600,34400,34450,34600,34400,2125
|
|
20231109,094000,4367479850,34450,34500,34550,34450,1513
|
|
20231109,093900,4315339100,34550,34500,34600,34450,2627
|
|
20231109,093800,4224699250,34500,34600,34650,34450,1835
|
|
20231109,093700,4161415300,34500,34250,34550,34250,2070
|
|
20231109,093600,4090147900,34250,34450,34500,34200,4723
|
|
20231109,093500,3927903950,34450,34500,34500,34400,1697
|
|
20231109,093400,3869422050,34500,34650,34650,34500,2980
|
|
20231109,093300,3766318350,34650,34650,34650,34550,937
|
|
20231109,093200,3733900400,34600,34500,34800,34500,1274
|
|
20231109,093100,3689805950,34450,34600,34750,34400,12103
|
|
20231109,093000,3271801050,34600,34750,34750,34600,6846
|
|
20231109,092900,3034364850,34750,34850,34850,34750,3642
|
|
20231109,092800,2907653550,34800,34900,34950,34800,3312
|
|
20231109,092700,2792150750,34900,34900,35000,34900,312
|
|
20231109,092600,2781249050,34900,34950,35000,34900,2101
|
|
20231109,092500,2707911000,34950,35100,35100,34900,1793
|
|
20231109,092400,2645160900,35000,34950,35200,34900,2010
|
|
20231109,092300,2574850550,34900,34850,34900,34800,911
|
|
20231109,092200,2543087800,34850,34950,34950,34800,1312
|
|
20231109,092100,2497353500,34950,35000,35050,34900,1881
|
|
20231109,092000,2431582150,35000,35100,35200,35000,1919
|
|
20231109,091900,2364231700,35150,35300,35450,35150,1452
|
|
20231109,091800,2313048250,35300,35450,35550,35300,3600
|
|
20231109,091700,2185436950,35450,35500,35550,35400,6678
|
|
20231109,091600,1948725950,35500,35350,35500,35300,3350
|
|
20231109,091500,1830132250,35300,35200,35350,35100,2951
|
|
20231109,091400,1726150350,35150,35150,35200,35150,898
|
|
20231109,091300,1694554150,35100,35000,35200,34750,1986
|
|
20231109,091200,1625063950,34950,34900,34950,34850,1923
|
|
20231109,091100,1557953550,34950,35050,35050,34850,1492
|
|
20231109,091000,1505828550,35050,35150,35200,35050,1505
|
|
20231109,090900,1452970400,35150,35150,35200,35150,677
|
|
20231109,090800,1429160650,35200,35500,35550,35150,6501
|
|
20231109,090700,1199129700,35450,35350,35550,35350,5570
|
|
20231109,090600,1001604650,35350,35200,35400,35150,921
|
|
20231109,090500,969115500,35200,34850,35400,34850,1483
|
|
20231109,090400,917023100,34800,34900,35000,34700,5614
|
|
20231109,090300,721498150,34850,35100,35100,34850,5359
|
|
20231109,090200,534214900,35100,35300,35350,34950,2972
|
|
20231109,090100,429753500,35300,35100,35300,35000,2995
|
|
20231109,090000,324395850,35000,35300,35350,35000,9101
|