624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,192000,25472831400,34600,34600,34600,34600,0
|
|
20231110,191900,25472831400,34600,34600,34600,34600,0
|
|
20231110,191800,25472831400,34600,34600,34600,34600,0
|
|
20231110,191700,25472831400,34600,34600,34600,34600,0
|
|
20231110,191600,25472831400,34600,34600,34600,34600,0
|
|
20231110,191500,25472831400,34600,34600,34600,34600,0
|
|
20231110,191400,25472831400,34600,34600,34600,34600,0
|
|
20231110,191300,25472831400,34600,34600,34600,34600,0
|
|
20231110,191200,25472831400,34600,34600,34600,34600,0
|
|
20231110,191100,25472831400,34600,34600,34600,34600,0
|
|
20231110,191000,25472831400,34600,34600,34600,34600,0
|
|
20231110,190900,25472831400,34600,34600,34600,34600,0
|
|
20231110,190800,25472831400,34600,34600,34600,34600,0
|
|
20231110,190700,25472831400,34600,34600,34600,34600,0
|
|
20231110,190600,25472831400,34600,34600,34600,34600,0
|
|
20231110,190500,25472831400,34600,34600,34600,34600,0
|
|
20231110,190400,25472831400,34600,34600,34600,34600,0
|
|
20231110,190300,25472831400,34600,34600,34600,34600,0
|
|
20231110,190200,25472831400,34600,34600,34600,34600,0
|
|
20231110,190100,25472831400,34600,34600,34600,34600,0
|
|
20231110,190000,25472831400,34600,34600,34600,34600,0
|
|
20231110,185900,25472831400,34600,34600,34600,34600,0
|
|
20231110,185800,25472831400,34600,34600,34600,34600,0
|
|
20231110,185700,25472831400,34600,34600,34600,34600,0
|
|
20231110,185600,25472831400,34600,34600,34600,34600,0
|
|
20231110,185500,25472831400,34600,34600,34600,34600,0
|
|
20231110,185400,25472831400,34600,34600,34600,34600,0
|
|
20231110,185300,25472831400,34600,34600,34600,34600,0
|
|
20231110,185200,25472831400,34600,34600,34600,34600,0
|
|
20231110,185100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,185000,25472831400,34600,34600,34600,34600,0
|
|
20231110,184900,25472831400,34600,34600,34600,34600,0
|
|
20231110,184800,25472831400,34600,34600,34600,34600,0
|
|
20231110,184700,25472831400,34600,34600,34600,34600,0
|
|
20231110,184600,25472831400,34600,34600,34600,34600,0
|
|
20231110,184500,25472831400,34600,34600,34600,34600,0
|
|
20231110,184400,25472831400,34600,34600,34600,34600,0
|
|
20231110,184300,25472831400,34600,34600,34600,34600,0
|
|
20231110,184200,25472831400,34600,34600,34600,34600,0
|
|
20231110,184100,25472831400,34600,34600,34600,34600,0
|
|
20231110,184000,25472831400,34600,34600,34600,34600,0
|
|
20231110,183900,25472831400,34600,34600,34600,34600,0
|
|
20231110,183800,25472831400,34600,34600,34600,34600,0
|
|
20231110,183700,25472831400,34600,34600,34600,34600,0
|
|
20231110,183600,25472831400,34600,34600,34600,34600,0
|
|
20231110,183500,25472831400,34600,34600,34600,34600,0
|
|
20231110,183400,25472831400,34600,34600,34600,34600,0
|
|
20231110,183300,25472831400,34600,34600,34600,34600,0
|
|
20231110,183200,25472831400,34600,34600,34600,34600,0
|
|
20231110,183100,25472831400,34600,34600,34600,34600,0
|
|
20231110,183000,25472831400,34600,34600,34600,34600,0
|
|
20231110,182900,25472831400,34600,34600,34600,34600,0
|
|
20231110,182800,25472831400,34600,34600,34600,34600,0
|
|
20231110,182700,25472831400,34600,34600,34600,34600,0
|
|
20231110,182600,25472831400,34600,34600,34600,34600,0
|
|
20231110,182500,25472831400,34600,34600,34600,34600,0
|
|
20231110,182400,25472831400,34600,34600,34600,34600,0
|
|
20231110,182300,25472831400,34600,34600,34600,34600,0
|
|
20231110,182200,25472831400,34600,34600,34600,34600,0
|
|
20231110,182100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,182000,25472831400,34600,34600,34600,34600,0
|
|
20231110,181900,25472831400,34600,34600,34600,34600,0
|
|
20231110,181800,25472831400,34600,34600,34600,34600,0
|
|
20231110,181700,25472831400,34600,34600,34600,34600,0
|
|
20231110,181600,25472831400,34600,34600,34600,34600,0
|
|
20231110,181500,25472831400,34600,34600,34600,34600,0
|
|
20231110,181400,25472831400,34600,34600,34600,34600,0
|
|
20231110,181300,25472831400,34600,34600,34600,34600,0
|
|
20231110,181200,25472831400,34600,34600,34600,34600,0
|
|
20231110,181100,25472831400,34600,34600,34600,34600,0
|
|
20231110,181000,25472831400,34600,34600,34600,34600,0
|
|
20231110,180900,25472831400,34600,34600,34600,34600,0
|
|
20231110,180800,25472831400,34600,34600,34600,34600,0
|
|
20231110,180700,25472831400,34600,34600,34600,34600,0
|
|
20231110,180600,25472831400,34600,34600,34600,34600,0
|
|
20231110,180500,25472831400,34600,34600,34600,34600,0
|
|
20231110,180400,25472831400,34600,34600,34600,34600,0
|
|
20231110,180300,25472831400,34600,34600,34600,34600,0
|
|
20231110,180200,25472831400,34600,34600,34600,34600,0
|
|
20231110,180100,25472831400,34600,34600,34600,34600,0
|
|
20231110,180000,25472831400,34600,34600,34600,34600,0
|
|
20231110,175900,25472831400,34600,34600,34600,34600,0
|
|
20231110,175800,25472831400,34600,34600,34600,34600,0
|
|
20231110,175700,25472831400,34600,34600,34600,34600,0
|
|
20231110,175600,25472831400,34600,34600,34600,34600,0
|
|
20231110,175500,25472831400,34600,34600,34600,34600,0
|
|
20231110,175400,25472831400,34600,34600,34600,34600,0
|
|
20231110,175300,25472831400,34600,34600,34600,34600,0
|
|
20231110,175200,25472831400,34600,34600,34600,34600,0
|
|
20231110,175100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,175000,25472831400,34600,34600,34600,34600,0
|
|
20231110,174900,25472831400,34600,34600,34600,34600,0
|
|
20231110,174800,25472831400,34600,34600,34600,34600,0
|
|
20231110,174700,25472831400,34600,34600,34600,34600,0
|
|
20231110,174600,25472831400,34600,34600,34600,34600,0
|
|
20231110,174500,25472831400,34600,34600,34600,34600,0
|
|
20231110,174400,25472831400,34600,34600,34600,34600,0
|
|
20231110,174300,25472831400,34600,34600,34600,34600,0
|
|
20231110,174200,25472831400,34600,34600,34600,34600,0
|
|
20231110,174100,25472831400,34600,34600,34600,34600,0
|
|
20231110,174000,25472831400,34600,34600,34600,34600,0
|
|
20231110,173900,25472831400,34600,34600,34600,34600,0
|
|
20231110,173800,25472831400,34600,34600,34600,34600,0
|
|
20231110,173700,25472831400,34600,34600,34600,34600,0
|
|
20231110,173600,25472831400,34600,34600,34600,34600,0
|
|
20231110,173500,25472831400,34600,34600,34600,34600,0
|
|
20231110,173400,25472831400,34600,34600,34600,34600,0
|
|
20231110,173300,25472831400,34600,34600,34600,34600,0
|
|
20231110,173200,25472831400,34600,34600,34600,34600,0
|
|
20231110,173100,25472831400,34600,34600,34600,34600,0
|
|
20231110,173000,25472831400,34600,34600,34600,34600,0
|
|
20231110,172900,25472831400,34600,34600,34600,34600,0
|
|
20231110,172800,25472831400,34600,34600,34600,34600,0
|
|
20231110,172700,25472831400,34600,34600,34600,34600,0
|
|
20231110,172600,25472831400,34600,34600,34600,34600,0
|
|
20231110,172500,25472831400,34600,34600,34600,34600,0
|
|
20231110,172400,25472831400,34600,34600,34600,34600,0
|
|
20231110,172300,25472831400,34600,34600,34600,34600,0
|
|
20231110,172200,25472831400,34600,34600,34600,34600,0
|
|
20231110,172100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,172000,25472831400,34600,34600,34600,34600,0
|
|
20231110,171900,25472831400,34600,34600,34600,34600,0
|
|
20231110,171800,25472831400,34600,34600,34600,34600,0
|
|
20231110,171700,25472831400,34600,34600,34600,34600,0
|
|
20231110,171600,25472831400,34600,34600,34600,34600,0
|
|
20231110,171500,25472831400,34600,34600,34600,34600,0
|
|
20231110,171400,25472831400,34600,34600,34600,34600,0
|
|
20231110,171300,25472831400,34600,34600,34600,34600,0
|
|
20231110,171200,25472831400,34600,34600,34600,34600,0
|
|
20231110,171100,25472831400,34600,34600,34600,34600,0
|
|
20231110,171000,25472831400,34600,34600,34600,34600,0
|
|
20231110,170900,25472831400,34600,34600,34600,34600,0
|
|
20231110,170800,25472831400,34600,34600,34600,34600,0
|
|
20231110,170700,25472831400,34600,34600,34600,34600,0
|
|
20231110,170600,25472831400,34600,34600,34600,34600,0
|
|
20231110,170500,25472831400,34600,34600,34600,34600,0
|
|
20231110,170400,25472831400,34600,34600,34600,34600,0
|
|
20231110,170300,25472831400,34600,34600,34600,34600,0
|
|
20231110,170200,25472831400,34600,34600,34600,34600,0
|
|
20231110,170100,25472831400,34600,34600,34600,34600,0
|
|
20231110,170000,25472831400,34600,34600,34600,34600,0
|
|
20231110,165900,25472831400,34600,34600,34600,34600,0
|
|
20231110,165800,25472831400,34600,34600,34600,34600,0
|
|
20231110,165700,25472831400,34600,34600,34600,34600,0
|
|
20231110,165600,25472831400,34600,34600,34600,34600,0
|
|
20231110,165500,25472831400,34600,34600,34600,34600,0
|
|
20231110,165400,25472831400,34600,34600,34600,34600,0
|
|
20231110,165300,25472831400,34600,34600,34600,34600,0
|
|
20231110,165200,25472831400,34600,34600,34600,34600,0
|
|
20231110,165100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,165000,25472831400,34600,34600,34600,34600,0
|
|
20231110,164900,25472831400,34600,34600,34600,34600,0
|
|
20231110,164800,25472831400,34600,34600,34600,34600,0
|
|
20231110,164700,25472831400,34600,34600,34600,34600,0
|
|
20231110,164600,25472831400,34600,34600,34600,34600,0
|
|
20231110,164500,25472831400,34600,34600,34600,34600,0
|
|
20231110,164400,25472831400,34600,34600,34600,34600,0
|
|
20231110,164300,25472831400,34600,34600,34600,34600,0
|
|
20231110,164200,25472831400,34600,34600,34600,34600,0
|
|
20231110,164100,25472831400,34600,34600,34600,34600,0
|
|
20231110,164000,25472831400,34600,34600,34600,34600,0
|
|
20231110,163900,25472831400,34600,34600,34600,34600,0
|
|
20231110,163800,25472831400,34600,34600,34600,34600,0
|
|
20231110,163700,25472831400,34600,34600,34600,34600,0
|
|
20231110,163600,25472831400,34600,34600,34600,34600,0
|
|
20231110,163500,25472831400,34600,34600,34600,34600,0
|
|
20231110,163400,25472831400,34600,34600,34600,34600,0
|
|
20231110,163300,25472831400,34600,34600,34600,34600,0
|
|
20231110,163200,25472831400,34600,34600,34600,34600,0
|
|
20231110,163100,25472831400,34600,34600,34600,34600,0
|
|
20231110,163000,25472831400,34600,34600,34600,34600,0
|
|
20231110,162900,25472831400,34600,34600,34600,34600,0
|
|
20231110,162800,25472831400,34600,34600,34600,34600,0
|
|
20231110,162700,25472831400,34600,34600,34600,34600,0
|
|
20231110,162600,25472831400,34600,34600,34600,34600,0
|
|
20231110,162500,25472831400,34600,34600,34600,34600,0
|
|
20231110,162400,25472831400,34600,34600,34600,34600,0
|
|
20231110,162300,25472831400,34600,34600,34600,34600,0
|
|
20231110,162200,25472831400,34600,34600,34600,34600,0
|
|
20231110,162100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,162000,25472831400,34600,34600,34600,34600,0
|
|
20231110,161900,25472831400,34600,34600,34600,34600,0
|
|
20231110,161800,25472831400,34600,34600,34600,34600,0
|
|
20231110,161700,25472831400,34600,34600,34600,34600,0
|
|
20231110,161600,25472831400,34600,34600,34600,34600,0
|
|
20231110,161500,25472831400,34600,34600,34600,34600,0
|
|
20231110,161400,25472831400,34600,34600,34600,34600,0
|
|
20231110,161300,25472831400,34600,34600,34600,34600,0
|
|
20231110,161200,25472831400,34600,34600,34600,34600,0
|
|
20231110,161100,25472831400,34600,34600,34600,34600,0
|
|
20231110,161000,25472831400,34600,34600,34600,34600,0
|
|
20231110,160900,25472831400,34600,34600,34600,34600,0
|
|
20231110,160800,25472831400,34600,34600,34600,34600,0
|
|
20231110,160700,25472831400,34600,34600,34600,34600,0
|
|
20231110,160600,25472831400,34600,34600,34600,34600,0
|
|
20231110,160500,25472831400,34600,34600,34600,34600,0
|
|
20231110,160400,25472831400,34600,34600,34600,34600,0
|
|
20231110,160300,25472831400,34600,34600,34600,34600,0
|
|
20231110,160200,25472831400,34600,34600,34600,34600,0
|
|
20231110,160100,25472831400,34600,34600,34600,34600,0
|
|
20231110,160000,25472831400,34600,34600,34600,34600,0
|
|
20231110,155900,25472831400,34600,34600,34600,34600,0
|
|
20231110,155800,25472831400,34600,34600,34600,34600,0
|
|
20231110,155700,25472831400,34600,34600,34600,34600,0
|
|
20231110,155600,25472831400,34600,34600,34600,34600,0
|
|
20231110,155500,25472831400,34600,34600,34600,34600,0
|
|
20231110,155400,25472831400,34600,34600,34600,34600,0
|
|
20231110,155300,25472831400,34600,34600,34600,34600,0
|
|
20231110,155200,25472831400,34600,34600,34600,34600,0
|
|
20231110,155100,25472831400,34600,34600,34600,34600,10439
|
|
20231110,155000,25472831400,34600,34600,34600,34600,0
|
|
20231110,154900,25472831400,34600,34600,34600,34600,0
|
|
20231110,154800,25472831400,34600,34600,34600,34600,0
|
|
20231110,154700,25472831400,34600,34600,34600,34600,0
|
|
20231110,154600,25472831400,34600,34600,34600,34600,0
|
|
20231110,154500,25472831400,34600,34600,34600,34600,0
|
|
20231110,154400,25472831400,34600,34600,34600,34600,0
|
|
20231110,154300,25472831400,34600,34600,34600,34600,0
|
|
20231110,154200,25472831400,34600,34600,34600,34600,0
|
|
20231110,154100,25472831400,34600,34600,34600,34600,0
|
|
20231110,154000,25472831400,34600,34600,34600,34600,0
|
|
20231110,153900,25472831400,34600,34600,34600,34600,0
|
|
20231110,153800,25472831400,34600,34600,34600,34600,0
|
|
20231110,153700,25472831400,34600,34600,34600,34600,0
|
|
20231110,153600,25472831400,34600,34600,34600,34600,0
|
|
20231110,153500,25472831400,34600,34600,34600,34600,0
|
|
20231110,153400,25472831400,34600,34600,34600,34600,0
|
|
20231110,153300,25472831400,34600,34600,34600,34600,0
|
|
20231110,153200,25472831400,34600,34600,34600,34600,0
|
|
20231110,153100,25472831400,34600,34600,34600,34600,0
|
|
20231110,153000,25472831400,34600,34600,34600,34600,10439
|
|
20231110,152900,25111642000,34600,34600,34600,34600,0
|
|
20231110,152800,25111642000,34600,34600,34600,34600,0
|
|
20231110,152700,25111642000,34600,34600,34600,34600,0
|
|
20231110,152600,25111642000,34600,34600,34600,34600,0
|
|
20231110,152500,25111642000,34600,34600,34600,34600,0
|
|
20231110,152400,25111642000,34600,34600,34600,34600,0
|
|
20231110,152300,25111642000,34600,34600,34600,34600,0
|
|
20231110,152200,25111642000,34600,34600,34600,34600,0
|
|
20231110,152100,25111642000,34600,34600,34600,34600,0
|
|
20231110,152000,25111642000,34600,34600,34600,34600,0
|
|
20231110,151900,25111642000,34600,34550,34650,34550,2978
|
|
20231110,151800,25008696800,34600,34650,34700,34550,705
|
|
20231110,151700,24984294600,34600,34650,34700,34600,2519
|
|
20231110,151600,24897075050,34650,34650,34700,34650,2276
|
|
20231110,151500,24818202950,34700,34750,34750,34650,2417
|
|
20231110,151400,24734336350,34700,34700,34750,34650,1190
|
|
20231110,151300,24693043100,34750,34700,34750,34650,1167
|
|
20231110,151200,24652512700,34650,34600,34700,34550,2270
|
|
20231110,151100,24573847700,34550,34600,34650,34550,604
|
|
20231110,151000,24552947850,34550,34550,34600,34550,938
|
|
20231110,150900,24520520600,34550,34550,34600,34500,1365
|
|
20231110,150800,24473373650,34550,34600,34650,34500,3151
|
|
20231110,150700,24364412650,34600,34650,34700,34600,891
|
|
20231110,150600,24333542300,34600,34650,34700,34600,792
|
|
20231110,150500,24306101050,34650,34700,34700,34600,769
|
|
20231110,150400,24279449350,34700,34700,34750,34700,623
|
|
20231110,150300,24257822000,34700,34700,34750,34600,487
|
|
20231110,150200,24240939350,34600,34600,34750,34550,906
|
|
20231110,150100,24209544700,34550,34650,34700,34550,783
|
|
20231110,150000,24182427450,34500,34600,34650,34500,3243
|
|
20231110,145900,24070290150,34600,34650,34700,34600,2587
|
|
20231110,145800,23980712100,34650,34750,34800,34650,2864
|
|
20231110,145700,23881285350,34750,34750,34800,34700,3607
|
|
20231110,145600,23755928200,34750,34800,34850,34750,3828
|
|
20231110,145500,23622640700,34850,34950,34950,34800,2585
|
|
20231110,145400,23532524600,35000,34950,35000,34900,726
|
|
20231110,145300,23507139250,35050,34950,35100,34900,5401
|
|
20231110,145200,23318071300,35000,35000,35000,34950,1201
|
|
20231110,145100,23276045500,35000,35100,35100,34950,1619
|
|
20231110,145000,23219337500,35100,35050,35100,35000,3306
|
|
20231110,144900,23103438100,35050,35000,35050,34950,3337
|
|
20231110,144800,22986605850,35000,34950,35000,34900,3431
|
|
20231110,144700,22866600600,34900,34900,34950,34900,1791
|
|
20231110,144600,22804022350,34850,34850,34950,34850,1781
|
|
20231110,144500,22741888000,34850,34850,34900,34800,1274
|
|
20231110,144400,22697460350,34850,34850,34900,34800,1800
|
|
20231110,144300,22634759150,34900,34850,34950,34800,3784
|
|
20231110,144200,22502798800,34850,34900,34950,34850,4039
|
|
20231110,144100,22361714150,34950,34850,34950,34800,3266
|
|
20231110,144000,22247712150,34850,34850,34900,34800,2675
|
|
20231110,143900,22154423400,34850,34950,34950,34800,1482
|
|
20231110,143800,22102719150,34950,34950,35000,34850,3040
|
|
20231110,143700,21996520000,34950,34800,34950,34750,5695
|
|
20231110,143600,21798101800,34800,34900,34950,34750,2648
|
|
20231110,143500,21705837800,35000,35050,35050,34900,7826
|
|
20231110,143400,21432349750,35000,35000,35100,34950,8321
|
|
20231110,143300,21140935600,35000,35000,35000,34900,4745
|
|
20231110,143200,20974884550,34950,34950,35050,34900,11069
|
|
20231110,143100,20587695250,34950,34900,35000,34850,3101
|
|
20231110,143000,20479362300,34850,34950,34950,34850,2566
|
|
20231110,142900,20389797300,34900,34900,34950,34850,4340
|
|
20231110,142800,20238315150,34850,34750,34850,34750,1574
|
|
20231110,142700,20183490850,34800,34750,34800,34750,1161
|
|
20231110,142600,20143136850,34750,34850,34850,34750,1917
|
|
20231110,142500,20076373000,34900,34750,34900,34750,3216
|
|
20231110,142400,19964245700,34750,34800,34800,34750,928
|
|
20231110,142300,19931956000,34800,34850,34850,34800,667
|
|
20231110,142200,19908725100,34800,34750,34800,34700,1736
|
|
20231110,142100,19848340950,34750,34800,34800,34750,640
|
|
20231110,142000,19826096850,34800,34750,34800,34700,1079
|
|
20231110,141900,19788593450,34700,34600,34750,34600,1223
|
|
20231110,141800,19746200550,34600,34650,34650,34550,418
|
|
20231110,141700,19731736850,34600,34600,34650,34600,770
|
|
20231110,141600,19705074700,34650,34600,34650,34600,138
|
|
20231110,141500,19700296300,34550,34700,34700,34550,2188
|
|
20231110,141400,19624581300,34650,34700,34700,34650,1937
|
|
20231110,141300,19557386600,34650,34750,34800,34650,1679
|
|
20231110,141200,19499056450,34750,34750,34850,34750,4267
|
|
20231110,141100,19350621750,34800,34750,34800,34700,2122
|
|
20231110,141000,19276858600,34750,34700,34750,34650,1464
|
|
20231110,140900,19226015350,34700,34650,34700,34600,2705
|
|
20231110,140800,19132219600,34650,34650,34700,34600,1025
|
|
20231110,140700,19096697450,34650,34650,34700,34600,1357
|
|
20231110,140600,19049683500,34650,34600,34700,34600,1207
|
|
20231110,140500,19007854100,34650,34600,34650,34550,1084
|
|
20231110,140400,18970324800,34600,34650,34650,34600,3988
|
|
20231110,140300,18832185400,34600,34500,34650,34450,11558
|
|
20231110,140200,18433001100,34500,34400,34500,34400,2611
|
|
20231110,140100,18343049850,34400,34350,34400,34300,1853
|
|
20231110,140000,18279346100,34350,34300,34400,34250,1301
|
|
20231110,135900,18234700450,34300,34300,34350,34250,489
|
|
20231110,135800,18217928050,34300,34250,34300,34250,938
|
|
20231110,135700,18185770200,34300,34300,34300,34250,552
|
|
20231110,135600,18166846250,34300,34300,34300,34250,568
|
|
20231110,135500,18147377100,34250,34250,34350,34250,670
|
|
20231110,135400,18124402250,34300,34400,34400,34250,2411
|
|
20231110,135300,18041665250,34350,34450,34450,34350,724
|
|
20231110,135200,18016767700,34400,34350,34400,34350,585
|
|
20231110,135100,17996648000,34400,34350,34400,34350,348
|
|
20231110,135000,17984688700,34400,34400,34400,34350,811
|
|
20231110,134900,17956817550,34350,34400,34450,34350,2409
|
|
20231110,134800,17874012500,34400,34400,34450,34400,1215
|
|
20231110,134700,17832211200,34400,34400,34450,34350,570
|
|
20231110,134600,17812602500,34400,34350,34400,34350,2451
|
|
20231110,134500,17728360200,34350,34400,34400,34350,835
|
|
20231110,134400,17699674700,34400,34350,34400,34350,432
|
|
20231110,134300,17684824700,34400,34400,34450,34350,629
|
|
20231110,134200,17663181250,34400,34400,34450,34350,2127
|
|
20231110,134100,17590010950,34350,34350,34400,34350,326
|
|
20231110,134000,17578805700,34350,34400,34400,34350,767
|
|
20231110,133900,17552448550,34350,34400,34450,34350,3396
|
|
20231110,133800,17435596400,34350,34350,34400,34350,2495
|
|
20231110,133700,17349810450,34400,34400,34400,34350,320
|
|
20231110,133600,17338806450,34400,34350,34400,34300,1674
|
|
20231110,133500,17281298800,34300,34250,34350,34250,2470
|
|
20231110,133400,17196575700,34300,34100,34300,34050,4842
|
|
20231110,133300,17030981750,34100,34050,34100,34050,2478
|
|
20231110,133200,16946538350,34100,34100,34150,34050,458
|
|
20231110,133100,16930925050,34100,34150,34200,34100,348
|
|
20231110,133000,16919043550,34150,34250,34250,34150,253
|
|
20231110,132900,16910403250,34150,34250,34250,34150,704
|
|
20231110,132800,16886314400,34200,34100,34200,34100,607
|
|
20231110,132700,16865576600,34250,34300,34300,34050,1058
|
|
20231110,132600,16829446900,34250,34250,34300,34200,607
|
|
20231110,132500,16808658400,34300,34200,34300,34150,2283
|
|
20231110,132400,16730489450,34150,34150,34200,34100,1006
|
|
20231110,132300,16696125000,34150,34100,34200,34050,1439
|
|
20231110,132200,16646986400,34150,33900,34150,33900,960
|
|
20231110,132100,16614268950,34050,33850,34050,33850,1255
|
|
20231110,132000,16571584900,33900,33800,33900,33750,697
|
|
20231110,131900,16547997650,33800,33750,33850,33750,270
|
|
20231110,131800,16538871350,33750,33700,33800,33700,680
|
|
20231110,131700,16515927450,33750,33750,33850,33700,353
|
|
20231110,131600,16504012750,33750,33800,33800,33700,729
|
|
20231110,131500,16479407650,33900,33800,33900,33750,533
|
|
20231110,131400,16461404200,33850,33700,33850,33700,507
|
|
20231110,131300,16444287200,33750,33700,33750,33700,780
|
|
20231110,131200,16417998750,33700,33750,33750,33700,308
|
|
20231110,131100,16407615950,33750,33750,33750,33700,821
|
|
20231110,131000,16379932800,33800,33750,33800,33750,513
|
|
20231110,130900,16362615200,33750,33850,33850,33750,604
|
|
20231110,130800,16342199250,33850,33800,33850,33800,488
|
|
20231110,130700,16325693850,33800,33850,33850,33800,254
|
|
20231110,130600,16317097250,33900,33800,33900,33750,723
|
|
20231110,130500,16292643350,33800,33850,33900,33750,1371
|
|
20231110,130400,16246257700,33850,33850,33850,33800,240
|
|
20231110,130300,16238140700,33850,33800,33850,33800,938
|
|
20231110,130200,16206417100,33800,33850,33850,33800,333
|
|
20231110,130100,16195149750,33850,33800,33850,33800,271
|
|
20231110,130000,16185989100,33850,33800,33850,33800,790
|
|
20231110,125900,16159278450,33800,33850,33850,33800,1324
|
|
20231110,125800,16114461100,33850,33900,33950,33850,625
|
|
20231110,125700,16093277800,33850,33950,33950,33850,1152
|
|
20231110,125600,16054224200,33900,33950,33950,33900,424
|
|
20231110,125500,16039838450,33950,33900,34000,33900,223
|
|
20231110,125400,16032274450,33900,33950,34000,33900,626
|
|
20231110,125300,16011020450,33950,34000,34000,33950,558
|
|
20231110,125200,15992054500,34000,33950,34000,33950,676
|
|
20231110,125100,15969080450,34000,33950,34000,33950,107
|
|
20231110,125000,15965445150,33950,34050,34100,33900,1679
|
|
20231110,124900,15908275550,34000,34000,34050,34000,383
|
|
20231110,124800,15895250650,34000,33900,34000,33900,435
|
|
20231110,124700,15880482250,33900,33900,33950,33900,202
|
|
20231110,124600,15873634400,33950,33900,33950,33900,260
|
|
20231110,124500,15864815650,33900,33950,33950,33900,307
|
|
20231110,124400,15854408150,33900,33900,33950,33900,73
|
|
20231110,124300,15851932750,33900,33950,33950,33850,590
|
|
20231110,124200,15831930250,33900,33900,33950,33900,179
|
|
20231110,124100,15825862100,33900,33850,33950,33850,300
|
|
20231110,124000,15815698750,33850,33850,33900,33850,570
|
|
20231110,123900,15796403150,33850,33850,33900,33800,1102
|
|
20231110,123800,15759111850,33850,33850,33900,33850,160
|
|
20231110,123700,15753693400,33850,33850,33900,33850,593
|
|
20231110,123600,15733609950,33850,33900,33900,33850,536
|
|
20231110,123500,15715457050,33900,33800,33900,33800,369
|
|
20231110,123400,15702975450,33850,33850,33850,33800,1179
|
|
20231110,123300,15663095650,33850,33850,33900,33850,1047
|
|
20231110,123200,15627653250,33900,33850,33950,33850,364
|
|
20231110,123100,15615322750,33850,33900,33950,33850,780
|
|
20231110,123000,15588885850,33900,33900,33950,33900,714
|
|
20231110,122900,15564673650,33900,33900,33950,33850,446
|
|
20231110,122800,15549569300,33850,34000,34000,33850,660
|
|
20231110,122700,15527197500,34000,34050,34100,33950,724
|
|
20231110,122600,15502553500,34100,34050,34100,34050,353
|
|
20231110,122500,15490525100,34050,34050,34100,34050,379
|
|
20231110,122400,15477606000,34050,33900,34100,33900,886
|
|
20231110,122300,15447486200,33950,33900,33950,33900,1030
|
|
20231110,122200,15412567800,33900,33900,33900,33900,640
|
|
20231110,122100,15390871800,33900,33900,33950,33900,397
|
|
20231110,122000,15377413250,33900,33950,34000,33900,1685
|
|
20231110,121900,15320206750,33950,33950,34000,33950,877
|
|
20231110,121800,15290408500,33950,33950,34000,33900,694
|
|
20231110,121700,15266846950,34000,33950,34000,33950,211
|
|
20231110,121600,15259683450,34000,33950,34000,33950,106
|
|
20231110,121500,15256081650,33950,34000,34000,33950,359
|
|
20231110,121400,15243893100,34000,33950,34000,33950,277
|
|
20231110,121300,15234482100,33950,33950,33950,33900,605
|
|
20231110,121200,15213960150,33950,33950,34000,33950,566
|
|
20231110,121100,15194743300,33950,34000,34000,33950,127
|
|
20231110,121000,15190429900,34000,34050,34050,34000,425
|
|
20231110,120900,15175968650,34100,34100,34100,33950,75
|
|
20231110,120800,15173414950,34050,34050,34050,34000,708
|
|
20231110,120700,15149313600,34050,34000,34050,34000,37
|
|
20231110,120600,15148055350,34000,34000,34050,34000,305
|
|
20231110,120500,15137683950,34050,34050,34050,33950,769
|
|
20231110,120400,15111540600,34050,34050,34050,33950,1948
|
|
20231110,120300,15045347700,34050,34050,34150,34050,483
|
|
20231110,120200,15028880250,34050,34050,34100,34050,453
|
|
20231110,120100,15013455550,34050,34100,34150,34050,426
|
|
20231110,120000,14998932750,34050,34050,34100,34050,465
|
|
20231110,115900,14983094500,34100,34050,34100,34050,236
|
|
20231110,115800,14975057250,34050,34050,34100,34050,80
|
|
20231110,115700,14972333200,34050,34100,34100,34050,291
|
|
20231110,115600,14962421550,34100,34050,34100,34000,299
|
|
20231110,115500,14952241700,34050,34050,34050,34050,174
|
|
20231110,115400,14946317000,34050,34100,34100,34050,379
|
|
20231110,115300,14933410750,34150,34150,34150,34000,1624
|
|
20231110,115200,14878055100,34150,34150,34200,34150,770
|
|
20231110,115100,14851757750,34150,34150,34200,34150,117
|
|
20231110,115000,14847759550,34150,34200,34200,34150,424
|
|
20231110,114900,14833279500,34200,34150,34200,34150,174
|
|
20231110,114800,14827334100,34150,34150,34200,34150,162
|
|
20231110,114700,14821798800,34150,34150,34200,34150,201
|
|
20231110,114600,14814932000,34150,34150,34200,34150,418
|
|
20231110,114500,14800642250,34200,34150,34200,34150,248
|
|
20231110,114400,14792162650,34150,34150,34200,34150,452
|
|
20231110,114300,14776726600,34200,34200,34200,34150,1025
|
|
20231110,114200,14741712750,34200,34150,34200,34150,337
|
|
20231110,114100,14730197800,34150,34200,34200,34150,982
|
|
20231110,114000,14696662450,34200,34200,34200,34150,889
|
|
20231110,113900,14666259100,34200,34200,34250,34200,883
|
|
20231110,113800,14636055500,34200,34250,34250,34200,293
|
|
20231110,113700,14626031450,34250,34200,34250,34200,591
|
|
20231110,113600,14605801300,34250,34300,34300,34250,577
|
|
20231110,113500,14586035200,34250,34200,34250,34200,243
|
|
20231110,113400,14577717700,34200,34250,34300,34200,393
|
|
20231110,113300,14564259200,34250,34200,34250,34200,334
|
|
20231110,113200,14552826150,34200,34200,34250,34200,184
|
|
20231110,113100,14546524950,34200,34200,34200,34150,1086
|
|
20231110,113000,14509400050,34250,34250,34300,34200,674
|
|
20231110,112900,14486333950,34300,34250,34300,34200,246
|
|
20231110,112800,14477910350,34250,34300,34350,34250,692
|
|
20231110,112700,14454181500,34300,34300,34350,34300,228
|
|
20231110,112600,14446355400,34350,34350,34350,34300,1667
|
|
20231110,112500,14389174350,34300,34400,34400,34300,268
|
|
20231110,112400,14379971000,34400,34400,34450,34400,830
|
|
20231110,112300,14351386400,34450,34350,34450,34300,2373
|
|
20231110,112200,14269810800,34300,34300,34350,34300,1001
|
|
20231110,112100,14235457350,34350,34300,34350,34300,211
|
|
20231110,112000,14228214900,34300,34350,34400,34300,1529
|
|
20231110,111900,14175669000,34350,34300,34350,34300,324
|
|
20231110,111800,14164542050,34300,34250,34350,34250,320
|
|
20231110,111700,14153569050,34250,34200,34300,34200,480
|
|
20231110,111600,14137115050,34300,34150,34300,34150,1762
|
|
20231110,111500,14076839050,34150,34050,34150,34000,689
|
|
20231110,111400,14053346950,34100,34050,34100,34000,1138
|
|
20231110,111300,14014587650,34050,34050,34100,34000,579
|
|
20231110,111200,13994875950,34100,34050,34100,34000,559
|
|
20231110,111100,13975852600,34100,34000,34100,34000,361
|
|
20231110,111000,13963568950,34000,34000,34100,34000,454
|
|
20231110,110900,13948115650,34000,33950,34050,33950,293
|
|
20231110,110800,13938156250,33950,33950,34100,33950,314
|
|
20231110,110700,13927478800,33950,33950,33950,33850,2093
|
|
20231110,110600,13856546800,33950,34000,34000,33950,962
|
|
20231110,110500,13823873850,33950,34050,34100,33950,1782
|
|
20231110,110400,13763272750,34050,34100,34150,34050,1179
|
|
20231110,110300,13723084250,34150,34200,34250,34100,957
|
|
20231110,110200,13690399550,34250,34300,34350,34150,2212
|
|
20231110,110100,13614608150,34300,34300,34400,34300,2480
|
|
20231110,110000,13529320500,34300,34450,34500,34250,6873
|
|
20231110,105900,13292928450,34500,34350,34500,34350,7678
|
|
20231110,105800,13028568600,34350,34300,34400,34250,2610
|
|
20231110,105700,12938936600,34300,34250,34350,34250,2146
|
|
20231110,105600,12865320200,34300,34200,34300,34150,1507
|
|
20231110,105500,12813710300,34200,34250,34250,34150,998
|
|
20231110,105400,12779570500,34200,34100,34250,34100,1472
|
|
20231110,105300,12729273700,34150,34150,34150,34100,528
|
|
20231110,105200,12711258600,34200,34150,34200,34100,589
|
|
20231110,105100,12691138500,34150,34150,34200,34100,659
|
|
20231110,105000,12668626200,34200,34200,34250,34150,981
|
|
20231110,104900,12635085550,34150,34250,34250,34150,2371
|
|
20231110,104800,12553927900,34200,34200,34250,34150,1521
|
|
20231110,104700,12501899300,34200,34250,34250,34150,623
|
|
20231110,104600,12480586600,34250,34150,34250,34100,1688
|
|
20231110,104500,12422884700,34150,34050,34150,34050,404
|
|
20231110,104400,12409096600,34050,34100,34200,34050,777
|
|
20231110,104300,12382590700,34100,34150,34150,34050,594
|
|
20231110,104200,12362337200,34100,34150,34150,34050,334
|
|
20231110,104100,12350941500,34200,34100,34200,34050,364
|
|
20231110,104000,12338513700,34100,34250,34300,34050,2234
|
|
20231110,103900,12262193250,34300,34250,34300,34150,1049
|
|
20231110,103800,12226284750,34300,34000,34350,34000,5709
|
|
20231110,103700,12030790950,34000,34050,34200,33900,4280
|
|
20231110,103600,11884887850,34050,34000,34050,33950,1120
|
|
20231110,103500,11846781950,34000,34050,34050,34000,962
|
|
20231110,103400,11814051650,34050,33900,34050,33850,2051
|
|
20231110,103300,11744405650,33850,33800,34000,33800,1653
|
|
20231110,103200,11688328250,33750,33750,33950,33750,1415
|
|
20231110,103100,11640474150,33750,34150,34150,33750,5612
|
|
20231110,103000,11450146750,34050,34100,34200,34050,2487
|
|
20231110,102900,11365287750,34050,34200,34200,34000,2316
|
|
20231110,102800,11286334100,34200,34150,34200,34100,2023
|
|
20231110,102700,11217264550,34150,34050,34150,33950,1747
|
|
20231110,102600,11157703700,34050,34100,34100,33950,1105
|
|
20231110,102500,11120067250,34100,33950,34100,33950,1186
|
|
20231110,102400,11079670450,33950,33800,34050,33750,2377
|
|
20231110,102300,10999200600,33800,34050,34050,33800,3695
|
|
20231110,102200,10873933150,34050,33950,34050,33950,1316
|
|
20231110,102100,10829201500,33950,34150,34150,33950,1656
|
|
20231110,102000,10772871600,34150,34100,34250,34050,3043
|
|
20231110,101900,10668882400,34050,34050,34100,33950,3430
|
|
20231110,101800,10552224700,34000,34050,34150,33950,1846
|
|
20231110,101700,10489394650,33950,34200,34200,33950,5321
|
|
20231110,101600,10307875650,34200,34250,34350,34150,2124
|
|
20231110,101500,10235191750,34250,34350,34350,34200,3138
|
|
20231110,101400,10127639900,34350,34200,34400,34200,5964
|
|
20231110,101300,9923008150,34200,34000,34250,33950,4797
|
|
20231110,101200,9759290900,33950,33950,34000,33900,4394
|
|
20231110,101100,9610081950,34000,33900,34000,33800,3873
|
|
20231110,101000,9478802050,33900,34050,34100,33900,3941
|
|
20231110,100900,9344731650,34050,34050,34150,33950,7586
|
|
20231110,100800,9086242050,34050,33950,34100,33950,9788
|
|
20231110,100700,8753409500,33950,33700,33950,33650,10351
|
|
20231110,100600,8403574400,33750,33550,33750,33550,10773
|
|
20231110,100500,8040770850,33600,33650,33650,33550,2278
|
|
20231110,100400,7964230350,33650,33600,33650,33550,3669
|
|
20231110,100300,7840923750,33600,33550,33600,33500,4749
|
|
20231110,100200,7681590300,33550,33450,33550,33450,3073
|
|
20231110,100100,7578601750,33450,33300,33500,33300,2636
|
|
20231110,100000,7490523750,33300,33300,33400,33250,1426
|
|
20231110,095900,7443007750,33200,33300,33300,33150,702
|
|
20231110,095800,7419673350,33250,33350,33350,33200,3483
|
|
20231110,095700,7303894050,33350,33400,33400,33300,3049
|
|
20231110,095600,7202260900,33400,33400,33450,33350,3215
|
|
20231110,095500,7094874900,33400,33300,33500,33300,5388
|
|
20231110,095400,6915019300,33300,33350,33350,33250,4433
|
|
20231110,095300,6767300750,33350,33150,33350,33150,4342
|
|
20231110,095200,6622987400,33150,33000,33150,33000,2595
|
|
20231110,095100,6537243950,33000,33100,33100,32950,2328
|
|
20231110,095000,6460372100,33150,33200,33200,33100,1840
|
|
20231110,094900,6399432550,33150,33250,33300,33100,4807
|
|
20231110,094800,6239951100,33300,33150,33300,33150,4550
|
|
20231110,094700,6088667400,33200,33150,33200,33050,2679
|
|
20231110,094600,5999940300,33150,33150,33150,33100,3287
|
|
20231110,094500,5891026400,33100,32850,33150,32850,6810
|
|
20231110,094400,5666203300,32900,32900,32900,32850,924
|
|
20231110,094300,5635807100,32850,32850,32850,32800,692
|
|
20231110,094200,5613076950,32850,32800,32850,32750,663
|
|
20231110,094100,5591307100,32650,32850,32850,32650,683
|
|
20231110,094000,5568911850,32850,32650,32850,32600,1063
|
|
20231110,093900,5534124250,32650,32650,32650,32600,897
|
|
20231110,093800,5504854600,32650,32800,32800,32650,628
|
|
20231110,093700,5484319700,32850,32850,32850,32800,877
|
|
20231110,093600,5455542850,32850,32800,32850,32800,803
|
|
20231110,093500,5429193300,32800,32650,32850,32650,1423
|
|
20231110,093400,5382575650,32700,32800,32900,32650,4889
|
|
20231110,093300,5222396500,32800,32900,32950,32800,1731
|
|
20231110,093200,5165519600,32850,32800,32950,32800,208
|
|
20231110,093100,5158682050,32800,32850,32950,32750,3919
|
|
20231110,093000,5029922850,32850,33000,33050,32850,6679
|
|
20231110,092900,4810022750,32950,33050,33200,32950,12218
|
|
20231110,092800,4405292650,33000,33000,33000,32850,2589
|
|
20231110,092700,4320028450,33000,32700,33000,32700,7169
|
|
20231110,092600,4084138700,32700,32700,32750,32700,767
|
|
20231110,092500,4059028200,32750,32800,32850,32700,3337
|
|
20231110,092400,3949780750,32800,32850,32850,32800,1559
|
|
20231110,092300,3898637500,32800,32800,32850,32750,866
|
|
20231110,092200,3870234400,32750,32650,32750,32600,2551
|
|
20231110,092100,3786842350,32650,32650,32700,32600,919
|
|
20231110,092000,3756843400,32700,32700,32700,32600,305
|
|
20231110,091900,3746886700,32700,33000,33000,32650,4644
|
|
20231110,091800,3594079850,32950,32600,32950,32500,4830
|
|
20231110,091700,3435776900,32500,32600,32650,32500,1829
|
|
20231110,091600,3376203300,32600,32550,32700,32500,1749
|
|
20231110,091500,3319196100,32500,32600,32750,32450,7456
|
|
20231110,091400,3076572450,32600,32750,32750,32500,5884
|
|
20231110,091300,2884571650,32800,32950,32950,32750,4729
|
|
20231110,091200,2729213900,33000,32850,33000,32800,6691
|
|
20231110,091100,2508901400,32850,32550,32950,32550,8557
|
|
20231110,091000,2228427500,32550,32700,32800,32500,11941
|
|
20231110,090900,1838935400,32700,32600,32700,32550,3175
|
|
20231110,090800,1735359800,32550,32850,32850,32500,6903
|
|
20231110,090700,1510119850,32800,32800,32850,32750,4062
|
|
20231110,090600,1376932450,32850,32700,32850,32700,4071
|
|
20231110,090500,1243479750,32700,32550,32700,32500,3422
|
|
20231110,090400,1131904150,32550,32600,32600,32500,1938
|
|
20231110,090300,1068748500,32600,32800,32800,32550,2696
|
|
20231110,090200,980810400,32800,32200,32800,32150,8128
|
|
20231110,090100,717308250,32100,32150,32250,32000,6092
|
|
20231110,090000,521723400,32100,32600,32600,32000,15839
|