624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,192000,23457839300,32650,32650,32650,32650,0
|
|
20231113,191900,23457839300,32650,32650,32650,32650,0
|
|
20231113,191800,23457839300,32650,32650,32650,32650,0
|
|
20231113,191700,23457839300,32650,32650,32650,32650,0
|
|
20231113,191600,23457839300,32650,32650,32650,32650,0
|
|
20231113,191500,23457839300,32650,32650,32650,32650,0
|
|
20231113,191400,23457839300,32650,32650,32650,32650,0
|
|
20231113,191300,23457839300,32650,32650,32650,32650,0
|
|
20231113,191200,23457839300,32650,32650,32650,32650,0
|
|
20231113,191100,23457839300,32650,32650,32650,32650,0
|
|
20231113,191000,23457839300,32650,32650,32650,32650,0
|
|
20231113,190900,23457839300,32650,32650,32650,32650,0
|
|
20231113,190800,23457839300,32650,32650,32650,32650,0
|
|
20231113,190700,23457839300,32650,32650,32650,32650,0
|
|
20231113,190600,23457839300,32650,32650,32650,32650,0
|
|
20231113,190500,23457839300,32650,32650,32650,32650,0
|
|
20231113,190400,23457839300,32650,32650,32650,32650,0
|
|
20231113,190300,23457839300,32650,32650,32650,32650,0
|
|
20231113,190200,23457839300,32650,32650,32650,32650,0
|
|
20231113,190100,23457839300,32650,32650,32650,32650,0
|
|
20231113,190000,23457839300,32650,32650,32650,32650,0
|
|
20231113,185900,23457839300,32650,32650,32650,32650,0
|
|
20231113,185800,23457839300,32650,32650,32650,32650,0
|
|
20231113,185700,23457839300,32650,32650,32650,32650,0
|
|
20231113,185600,23457839300,32650,32650,32650,32650,0
|
|
20231113,185500,23457839300,32650,32650,32650,32650,0
|
|
20231113,185400,23457839300,32650,32650,32650,32650,0
|
|
20231113,185300,23457839300,32650,32650,32650,32650,0
|
|
20231113,185200,23457839300,32650,32650,32650,32650,0
|
|
20231113,185100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,185000,23457839300,32650,32650,32650,32650,0
|
|
20231113,184900,23457839300,32650,32650,32650,32650,0
|
|
20231113,184800,23457839300,32650,32650,32650,32650,0
|
|
20231113,184700,23457839300,32650,32650,32650,32650,0
|
|
20231113,184600,23457839300,32650,32650,32650,32650,0
|
|
20231113,184500,23457839300,32650,32650,32650,32650,0
|
|
20231113,184400,23457839300,32650,32650,32650,32650,0
|
|
20231113,184300,23457839300,32650,32650,32650,32650,0
|
|
20231113,184200,23457839300,32650,32650,32650,32650,0
|
|
20231113,184100,23457839300,32650,32650,32650,32650,0
|
|
20231113,184000,23457839300,32650,32650,32650,32650,0
|
|
20231113,183900,23457839300,32650,32650,32650,32650,0
|
|
20231113,183800,23457839300,32650,32650,32650,32650,0
|
|
20231113,183700,23457839300,32650,32650,32650,32650,0
|
|
20231113,183600,23457839300,32650,32650,32650,32650,0
|
|
20231113,183500,23457839300,32650,32650,32650,32650,0
|
|
20231113,183400,23457839300,32650,32650,32650,32650,0
|
|
20231113,183300,23457839300,32650,32650,32650,32650,0
|
|
20231113,183200,23457839300,32650,32650,32650,32650,0
|
|
20231113,183100,23457839300,32650,32650,32650,32650,0
|
|
20231113,183000,23457839300,32650,32650,32650,32650,0
|
|
20231113,182900,23457839300,32650,32650,32650,32650,0
|
|
20231113,182800,23457839300,32650,32650,32650,32650,0
|
|
20231113,182700,23457839300,32650,32650,32650,32650,0
|
|
20231113,182600,23457839300,32650,32650,32650,32650,0
|
|
20231113,182500,23457839300,32650,32650,32650,32650,0
|
|
20231113,182400,23457839300,32650,32650,32650,32650,0
|
|
20231113,182300,23457839300,32650,32650,32650,32650,0
|
|
20231113,182200,23457839300,32650,32650,32650,32650,0
|
|
20231113,182100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,182000,23457839300,32650,32650,32650,32650,0
|
|
20231113,181900,23457839300,32650,32650,32650,32650,0
|
|
20231113,181800,23457839300,32650,32650,32650,32650,0
|
|
20231113,181700,23457839300,32650,32650,32650,32650,0
|
|
20231113,181600,23457839300,32650,32650,32650,32650,0
|
|
20231113,181500,23457839300,32650,32650,32650,32650,0
|
|
20231113,181400,23457839300,32650,32650,32650,32650,0
|
|
20231113,181300,23457839300,32650,32650,32650,32650,0
|
|
20231113,181200,23457839300,32650,32650,32650,32650,0
|
|
20231113,181100,23457839300,32650,32650,32650,32650,0
|
|
20231113,181000,23457839300,32650,32650,32650,32650,0
|
|
20231113,180900,23457839300,32650,32650,32650,32650,0
|
|
20231113,180800,23457839300,32650,32650,32650,32650,0
|
|
20231113,180700,23457839300,32650,32650,32650,32650,0
|
|
20231113,180600,23457839300,32650,32650,32650,32650,0
|
|
20231113,180500,23457839300,32650,32650,32650,32650,0
|
|
20231113,180400,23457839300,32650,32650,32650,32650,0
|
|
20231113,180300,23457839300,32650,32650,32650,32650,0
|
|
20231113,180200,23457839300,32650,32650,32650,32650,0
|
|
20231113,180100,23457839300,32650,32650,32650,32650,0
|
|
20231113,180000,23457839300,32650,32650,32650,32650,0
|
|
20231113,175900,23457839300,32650,32650,32650,32650,0
|
|
20231113,175800,23457839300,32650,32650,32650,32650,0
|
|
20231113,175700,23457839300,32650,32650,32650,32650,0
|
|
20231113,175600,23457839300,32650,32650,32650,32650,0
|
|
20231113,175500,23457839300,32650,32650,32650,32650,0
|
|
20231113,175400,23457839300,32650,32650,32650,32650,0
|
|
20231113,175300,23457839300,32650,32650,32650,32650,0
|
|
20231113,175200,23457839300,32650,32650,32650,32650,0
|
|
20231113,175100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,175000,23457839300,32650,32650,32650,32650,0
|
|
20231113,174900,23457839300,32650,32650,32650,32650,0
|
|
20231113,174800,23457839300,32650,32650,32650,32650,0
|
|
20231113,174700,23457839300,32650,32650,32650,32650,0
|
|
20231113,174600,23457839300,32650,32650,32650,32650,0
|
|
20231113,174500,23457839300,32650,32650,32650,32650,0
|
|
20231113,174400,23457839300,32650,32650,32650,32650,0
|
|
20231113,174300,23457839300,32650,32650,32650,32650,0
|
|
20231113,174200,23457839300,32650,32650,32650,32650,0
|
|
20231113,174100,23457839300,32650,32650,32650,32650,0
|
|
20231113,174000,23457839300,32650,32650,32650,32650,0
|
|
20231113,173900,23457839300,32650,32650,32650,32650,0
|
|
20231113,173800,23457839300,32650,32650,32650,32650,0
|
|
20231113,173700,23457839300,32650,32650,32650,32650,0
|
|
20231113,173600,23457839300,32650,32650,32650,32650,0
|
|
20231113,173500,23457839300,32650,32650,32650,32650,0
|
|
20231113,173400,23457839300,32650,32650,32650,32650,0
|
|
20231113,173300,23457839300,32650,32650,32650,32650,0
|
|
20231113,173200,23457839300,32650,32650,32650,32650,0
|
|
20231113,173100,23457839300,32650,32650,32650,32650,0
|
|
20231113,173000,23457839300,32650,32650,32650,32650,0
|
|
20231113,172900,23457839300,32650,32650,32650,32650,0
|
|
20231113,172800,23457839300,32650,32650,32650,32650,0
|
|
20231113,172700,23457839300,32650,32650,32650,32650,0
|
|
20231113,172600,23457839300,32650,32650,32650,32650,0
|
|
20231113,172500,23457839300,32650,32650,32650,32650,0
|
|
20231113,172400,23457839300,32650,32650,32650,32650,0
|
|
20231113,172300,23457839300,32650,32650,32650,32650,0
|
|
20231113,172200,23457839300,32650,32650,32650,32650,0
|
|
20231113,172100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,172000,23457839300,32650,32650,32650,32650,0
|
|
20231113,171900,23457839300,32650,32650,32650,32650,0
|
|
20231113,171800,23457839300,32650,32650,32650,32650,0
|
|
20231113,171700,23457839300,32650,32650,32650,32650,0
|
|
20231113,171600,23457839300,32650,32650,32650,32650,0
|
|
20231113,171500,23457839300,32650,32650,32650,32650,0
|
|
20231113,171400,23457839300,32650,32650,32650,32650,0
|
|
20231113,171300,23457839300,32650,32650,32650,32650,0
|
|
20231113,171200,23457839300,32650,32650,32650,32650,0
|
|
20231113,171100,23457839300,32650,32650,32650,32650,0
|
|
20231113,171000,23457839300,32650,32650,32650,32650,0
|
|
20231113,170900,23457839300,32650,32650,32650,32650,0
|
|
20231113,170800,23457839300,32650,32650,32650,32650,0
|
|
20231113,170700,23457839300,32650,32650,32650,32650,0
|
|
20231113,170600,23457839300,32650,32650,32650,32650,0
|
|
20231113,170500,23457839300,32650,32650,32650,32650,0
|
|
20231113,170400,23457839300,32650,32650,32650,32650,0
|
|
20231113,170300,23457839300,32650,32650,32650,32650,0
|
|
20231113,170200,23457839300,32650,32650,32650,32650,0
|
|
20231113,170100,23457839300,32650,32650,32650,32650,0
|
|
20231113,170000,23457839300,32650,32650,32650,32650,0
|
|
20231113,165900,23457839300,32650,32650,32650,32650,0
|
|
20231113,165800,23457839300,32650,32650,32650,32650,0
|
|
20231113,165700,23457839300,32650,32650,32650,32650,0
|
|
20231113,165600,23457839300,32650,32650,32650,32650,0
|
|
20231113,165500,23457839300,32650,32650,32650,32650,0
|
|
20231113,165400,23457839300,32650,32650,32650,32650,0
|
|
20231113,165300,23457839300,32650,32650,32650,32650,0
|
|
20231113,165200,23457839300,32650,32650,32650,32650,0
|
|
20231113,165100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,165000,23457839300,32650,32650,32650,32650,0
|
|
20231113,164900,23457839300,32650,32650,32650,32650,0
|
|
20231113,164800,23457839300,32650,32650,32650,32650,0
|
|
20231113,164700,23457839300,32650,32650,32650,32650,0
|
|
20231113,164600,23457839300,32650,32650,32650,32650,0
|
|
20231113,164500,23457839300,32650,32650,32650,32650,0
|
|
20231113,164400,23457839300,32650,32650,32650,32650,0
|
|
20231113,164300,23457839300,32650,32650,32650,32650,0
|
|
20231113,164200,23457839300,32650,32650,32650,32650,0
|
|
20231113,164100,23457839300,32650,32650,32650,32650,0
|
|
20231113,164000,23457839300,32650,32650,32650,32650,0
|
|
20231113,163900,23457839300,32650,32650,32650,32650,0
|
|
20231113,163800,23457839300,32650,32650,32650,32650,0
|
|
20231113,163700,23457839300,32650,32650,32650,32650,0
|
|
20231113,163600,23457839300,32650,32650,32650,32650,0
|
|
20231113,163500,23457839300,32650,32650,32650,32650,0
|
|
20231113,163400,23457839300,32650,32650,32650,32650,0
|
|
20231113,163300,23457839300,32650,32650,32650,32650,0
|
|
20231113,163200,23457839300,32650,32650,32650,32650,0
|
|
20231113,163100,23457839300,32650,32650,32650,32650,0
|
|
20231113,163000,23457839300,32650,32650,32650,32650,0
|
|
20231113,162900,23457839300,32650,32650,32650,32650,0
|
|
20231113,162800,23457839300,32650,32650,32650,32650,0
|
|
20231113,162700,23457839300,32650,32650,32650,32650,0
|
|
20231113,162600,23457839300,32650,32650,32650,32650,0
|
|
20231113,162500,23457839300,32650,32650,32650,32650,0
|
|
20231113,162400,23457839300,32650,32650,32650,32650,0
|
|
20231113,162300,23457839300,32650,32650,32650,32650,0
|
|
20231113,162200,23457839300,32650,32650,32650,32650,0
|
|
20231113,162100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,162000,23457839300,32650,32650,32650,32650,0
|
|
20231113,161900,23457839300,32650,32650,32650,32650,0
|
|
20231113,161800,23457839300,32650,32650,32650,32650,0
|
|
20231113,161700,23457839300,32650,32650,32650,32650,0
|
|
20231113,161600,23457839300,32650,32650,32650,32650,0
|
|
20231113,161500,23457839300,32650,32650,32650,32650,0
|
|
20231113,161400,23457839300,32650,32650,32650,32650,0
|
|
20231113,161300,23457839300,32650,32650,32650,32650,0
|
|
20231113,161200,23457839300,32650,32650,32650,32650,0
|
|
20231113,161100,23457839300,32650,32650,32650,32650,0
|
|
20231113,161000,23457839300,32650,32650,32650,32650,0
|
|
20231113,160900,23457839300,32650,32650,32650,32650,0
|
|
20231113,160800,23457839300,32650,32650,32650,32650,0
|
|
20231113,160700,23457839300,32650,32650,32650,32650,0
|
|
20231113,160600,23457839300,32650,32650,32650,32650,0
|
|
20231113,160500,23457839300,32650,32650,32650,32650,0
|
|
20231113,160400,23457839300,32650,32650,32650,32650,0
|
|
20231113,160300,23457839300,32650,32650,32650,32650,0
|
|
20231113,160200,23457839300,32650,32650,32650,32650,0
|
|
20231113,160100,23457839300,32650,32650,32650,32650,0
|
|
20231113,160000,23457839300,32650,32650,32650,32650,0
|
|
20231113,155900,23457839300,32650,32650,32650,32650,0
|
|
20231113,155800,23457839300,32650,32650,32650,32650,0
|
|
20231113,155700,23457839300,32650,32650,32650,32650,0
|
|
20231113,155600,23457839300,32650,32650,32650,32650,0
|
|
20231113,155500,23457839300,32650,32650,32650,32650,0
|
|
20231113,155400,23457839300,32650,32650,32650,32650,0
|
|
20231113,155300,23457839300,32650,32650,32650,32650,0
|
|
20231113,155200,23457839300,32650,32650,32650,32650,0
|
|
20231113,155100,23457839300,32650,32650,32650,32650,6112
|
|
20231113,155000,23457839300,32650,32650,32650,32650,0
|
|
20231113,154900,23457839300,32650,32650,32650,32650,0
|
|
20231113,154800,23457839300,32650,32650,32650,32650,0
|
|
20231113,154700,23457839300,32650,32650,32650,32650,0
|
|
20231113,154600,23457839300,32650,32650,32650,32650,0
|
|
20231113,154500,23457839300,32650,32650,32650,32650,0
|
|
20231113,154400,23457839300,32650,32650,32650,32650,0
|
|
20231113,154300,23457839300,32650,32650,32650,32650,0
|
|
20231113,154200,23457839300,32650,32650,32650,32650,0
|
|
20231113,154100,23457839300,32650,32650,32650,32650,0
|
|
20231113,154000,23457839300,32650,32650,32650,32650,0
|
|
20231113,153900,23457839300,32650,32650,32650,32650,0
|
|
20231113,153800,23457839300,32650,32650,32650,32650,0
|
|
20231113,153700,23457839300,32650,32650,32650,32650,0
|
|
20231113,153600,23457839300,32650,32650,32650,32650,0
|
|
20231113,153500,23457839300,32650,32650,32650,32650,0
|
|
20231113,153400,23457839300,32650,32650,32650,32650,0
|
|
20231113,153300,23457839300,32650,32650,32650,32650,0
|
|
20231113,153200,23457839300,32650,32650,32650,32650,0
|
|
20231113,153100,23457839300,32650,32650,32650,32650,0
|
|
20231113,153000,23457839300,32650,32650,32650,32650,6112
|
|
20231113,152900,23258282500,32800,32800,32800,32800,0
|
|
20231113,152800,23258282500,32800,32800,32800,32800,0
|
|
20231113,152700,23258282500,32800,32800,32800,32800,0
|
|
20231113,152600,23258282500,32800,32800,32800,32800,0
|
|
20231113,152500,23258282500,32800,32800,32800,32800,0
|
|
20231113,152400,23258282500,32800,32800,32800,32800,0
|
|
20231113,152300,23258282500,32800,32800,32800,32800,0
|
|
20231113,152200,23258282500,32800,32800,32800,32800,0
|
|
20231113,152100,23258282500,32800,32800,32800,32800,0
|
|
20231113,152000,23258282500,32800,32800,32800,32800,0
|
|
20231113,151900,23258282500,32800,32800,32850,32750,1185
|
|
20231113,151800,23219439600,32800,32800,32850,32750,831
|
|
20231113,151700,23192185850,32800,32800,32800,32650,1283
|
|
20231113,151600,23150240850,32800,32750,32800,32700,564
|
|
20231113,151500,23131754050,32800,32750,32800,32650,834
|
|
20231113,151400,23104452900,32650,32700,32800,32650,949
|
|
20231113,151300,23073390950,32700,32700,32800,32700,835
|
|
20231113,151200,23046047450,32750,32800,32800,32700,994
|
|
20231113,151100,23013484950,32800,32800,32850,32700,1546
|
|
20231113,151000,22962832950,32800,32700,32850,32700,496
|
|
20231113,150900,22946563100,32700,32850,32900,32700,1533
|
|
20231113,150800,22896333800,32800,32850,32850,32750,1333
|
|
20231113,150700,22852623250,32800,32850,32900,32700,1764
|
|
20231113,150600,22794825300,32800,32750,32900,32750,1436
|
|
20231113,150500,22747704150,32800,32950,32950,32800,855
|
|
20231113,150400,22719603450,32950,33050,33100,32900,644
|
|
20231113,150300,22698356050,33050,33100,33150,32900,5468
|
|
20231113,150200,22517508300,33100,33050,33100,33000,1132
|
|
20231113,150100,22480068900,33000,32850,33000,32850,1426
|
|
20231113,150000,22433087600,32900,32850,32950,32750,2915
|
|
20231113,145900,22337299750,32850,32850,32850,32750,876
|
|
20231113,145800,22308543350,32800,32800,32850,32750,533
|
|
20231113,145700,22291051950,32850,32850,32900,32750,1096
|
|
20231113,145600,22255087450,32900,32900,32950,32750,915
|
|
20231113,145500,22224993350,32900,32950,32950,32900,2231
|
|
20231113,145400,22151570100,32900,32850,32950,32700,2714
|
|
20231113,145300,22062380450,32850,32850,32900,32850,2050
|
|
20231113,145200,21995008700,32850,32750,32850,32750,2942
|
|
20231113,145100,21898612600,32850,32800,32900,32750,1491
|
|
20231113,145000,21849706450,32800,32850,32950,32750,1166
|
|
20231113,144900,21811392350,33000,32850,33000,32750,1482
|
|
20231113,144800,21762721700,32900,33000,33050,32800,1481
|
|
20231113,144700,21713968700,33000,32950,33000,32850,1157
|
|
20231113,144600,21675858700,32850,32850,33000,32850,2122
|
|
20231113,144500,21606013650,32850,32950,32950,32850,1775
|
|
20231113,144400,21547670350,32900,32850,33000,32800,1616
|
|
20231113,144300,21494560850,32900,33000,33050,32900,822
|
|
20231113,144200,21467465700,32950,33000,33150,32850,5875
|
|
20231113,144100,21273490450,33000,32950,33000,32800,1676
|
|
20231113,144000,21218326750,32900,32950,32950,32800,1229
|
|
20231113,143900,21177965850,32950,33000,33000,32800,1142
|
|
20231113,143800,21140416300,33000,32950,33000,32850,2597
|
|
20231113,143700,21054950800,32950,32950,33050,32900,846
|
|
20231113,143600,21027058700,33000,33000,33050,32950,1164
|
|
20231113,143500,20988654750,33050,33000,33050,32950,669
|
|
20231113,143400,20966570300,32900,33000,33000,32900,848
|
|
20231113,143300,20938632800,33000,33100,33100,32900,976
|
|
20231113,143200,20906430350,33100,32900,33100,32900,1870
|
|
20231113,143100,20844752700,32950,33000,33050,32800,3430
|
|
20231113,143000,20731823600,33100,33200,33300,33000,4312
|
|
20231113,142900,20588843750,33300,33200,33300,33150,2210
|
|
20231113,142800,20515445450,33200,33200,33250,33150,1669
|
|
20231113,142700,20460055900,33200,33200,33200,33100,2692
|
|
20231113,142600,20370815050,33200,33150,33250,33100,756
|
|
20231113,142500,20345761550,33150,33150,33200,33000,3315
|
|
20231113,142400,20236010900,33150,33150,33300,33100,3522
|
|
20231113,142300,20119053750,33150,33000,33200,32950,5009
|
|
20231113,142200,19953508750,33000,32900,33000,32900,895
|
|
20231113,142100,19924001850,32950,32900,33000,32850,3198
|
|
20231113,142000,19818660800,32850,32800,32850,32750,1199
|
|
20231113,141900,19779307250,32750,32700,32750,32650,909
|
|
20231113,141800,19749572000,32550,32650,32700,32550,1426
|
|
20231113,141700,19703056050,32650,32600,32650,32550,1129
|
|
20231113,141600,19666252250,32550,32600,32600,32550,633
|
|
20231113,141500,19645634250,32550,32600,32650,32500,1046
|
|
20231113,141400,19611556850,32600,32550,32600,32550,1223
|
|
20231113,141300,19571743300,32550,32400,32550,32350,2315
|
|
20231113,141200,19496716050,32400,32450,32450,32350,1490
|
|
20231113,141100,19448399450,32500,32300,32500,32300,2035
|
|
20231113,141000,19382538750,32300,32450,32450,32100,9694
|
|
20231113,140900,19070086750,32400,32600,32700,32400,3444
|
|
20231113,140800,18958246150,32600,32550,32600,32450,3026
|
|
20231113,140700,18859913400,32550,32500,32650,32300,5762
|
|
20231113,140600,18672989000,32500,32800,32800,32400,10750
|
|
20231113,140500,18322762850,32800,32950,33000,32800,2605
|
|
20231113,140400,18237127300,33000,33050,33050,33000,364
|
|
20231113,140300,18225110900,33050,33000,33050,33000,1127
|
|
20231113,140200,18187913750,33000,32850,33000,32850,458
|
|
20231113,140100,18172830850,32850,32950,32950,32800,88
|
|
20231113,140000,18169936900,32950,32900,32950,32800,644
|
|
20231113,135900,18148789250,32900,33000,33000,32900,276
|
|
20231113,135800,18139703800,33000,32850,33000,32800,571
|
|
20231113,135700,18120946200,32850,32850,33000,32800,502
|
|
20231113,135600,18104463600,32900,32950,33050,32850,795
|
|
20231113,135500,18078291700,32950,32850,32950,32850,258
|
|
20231113,135400,18069804300,32950,33000,33000,32850,592
|
|
20231113,135300,18050333100,33000,33000,33100,33000,1119
|
|
20231113,135200,18013399850,33050,32950,33050,32950,336
|
|
20231113,135100,18002304550,33050,33000,33100,32950,1396
|
|
20231113,135000,17956227100,32950,32950,33050,32950,44
|
|
20231113,134900,17954775800,32950,33050,33050,32950,352
|
|
20231113,134800,17943146400,32850,33000,33100,32850,1081
|
|
20231113,134700,17907475950,33000,33050,33100,33000,291
|
|
20231113,134600,17897871200,33050,33000,33100,33000,198
|
|
20231113,134500,17891333900,33000,33000,33050,32950,1388
|
|
20231113,134400,17845528500,33000,32900,33000,32900,618
|
|
20231113,134300,17825148550,32900,33000,33000,32900,630
|
|
20231113,134200,17804403550,32900,32950,32950,32900,480
|
|
20231113,134100,17788606250,32900,32950,32950,32850,57
|
|
20231113,134000,17786729100,32800,32950,32950,32800,57
|
|
20231113,133900,17784858450,32950,32900,32950,32800,1707
|
|
20231113,133800,17728756000,32900,32850,32900,32850,233
|
|
20231113,133700,17721100300,33000,32950,33000,32900,901
|
|
20231113,133600,17691432600,32950,32900,32950,32900,311
|
|
20231113,133500,17681198800,32900,33000,33000,32900,718
|
|
20231113,133400,17657543400,33000,33150,33150,32950,1623
|
|
20231113,133300,17603909050,33150,33150,33200,33050,1173
|
|
20231113,133200,17565036600,33150,33150,33200,33100,810
|
|
20231113,133100,17538186400,33100,33150,33150,33050,621
|
|
20231113,133000,17517633850,33100,33000,33100,33000,603
|
|
20231113,132900,17497694150,33000,32950,33050,32950,578
|
|
20231113,132800,17478623050,33000,33000,33000,32950,262
|
|
20231113,132700,17469979250,33000,33000,33050,32900,1020
|
|
20231113,132600,17436334300,33000,33000,33000,33000,434
|
|
20231113,132500,17422012300,33000,32950,33000,32900,205
|
|
20231113,132400,17415255100,32950,33050,33050,32950,2417
|
|
20231113,132300,17335540450,33050,33050,33100,33050,207
|
|
20231113,132200,17328696950,33050,33150,33200,33050,847
|
|
20231113,132100,17300649500,33150,33150,33200,33100,1934
|
|
20231113,132000,17236525250,33100,33000,33100,32900,1630
|
|
20231113,131900,17182693350,33000,33000,33050,33000,936
|
|
20231113,131800,17151799700,33000,32900,33100,32900,3840
|
|
20231113,131700,17025071700,32950,32750,32950,32750,3875
|
|
20231113,131600,16897684350,32750,32600,32750,32600,1350
|
|
20231113,131500,16853624250,32600,32600,32600,32550,635
|
|
20231113,131400,16832926500,32550,32550,32550,32500,211
|
|
20231113,131300,16826060300,32500,32500,32550,32500,622
|
|
20231113,131200,16805839100,32550,32550,32600,32550,349
|
|
20231113,131100,16794473050,32500,32550,32600,32500,768
|
|
20231113,131000,16769487250,32500,32500,32550,32450,84
|
|
20231113,130900,16766758300,32500,32400,32500,32400,793
|
|
20231113,130800,16740995100,32350,32400,32400,32300,193
|
|
20231113,130700,16734751250,32350,32250,32350,32150,4939
|
|
20231113,130600,16575417600,32250,32250,32300,32200,986
|
|
20231113,130500,16543632250,32300,32250,32300,32200,382
|
|
20231113,130400,16531310150,32250,32150,32350,32150,3760
|
|
20231113,130300,16409815000,32300,32300,32350,32100,4209
|
|
20231113,130200,16274444800,32350,32400,32400,32200,1138
|
|
20231113,130100,16237720850,32450,32400,32450,32250,1216
|
|
20231113,130000,16198427700,32400,32400,32500,32300,517
|
|
20231113,125900,16181676200,32400,32400,32500,32300,682
|
|
20231113,125800,16159590750,32350,32550,32550,32350,1965
|
|
20231113,125700,16095822850,32500,32650,32700,32500,519
|
|
20231113,125600,16078930900,32700,32500,32750,32500,140
|
|
20231113,125500,16074368250,32500,32650,32650,32500,467
|
|
20231113,125400,16059176600,32650,32600,32650,32550,91
|
|
20231113,125300,16056211300,32600,32650,32750,32600,796
|
|
20231113,125200,16030242150,32700,32800,32800,32650,362
|
|
20231113,125100,16018405000,32750,32800,32800,32750,607
|
|
20231113,125000,15998506350,32800,32700,32800,32700,642
|
|
20231113,124900,15977472600,32750,32700,32750,32700,300
|
|
20231113,124800,15967652450,32700,32650,32700,32600,315
|
|
20231113,124700,15957362650,32600,32650,32700,32600,373
|
|
20231113,124600,15945191600,32600,32650,32650,32600,91
|
|
20231113,124500,15942222300,32600,32650,32650,32600,247
|
|
20231113,124400,15934169150,32650,32650,32700,32650,245
|
|
20231113,124300,15926160100,32650,32650,32700,32650,100
|
|
20231113,124200,15922893500,32600,32600,32700,32600,242
|
|
20231113,124100,15914996700,32600,32650,32700,32450,966
|
|
20231113,124000,15883552900,32650,32700,32750,32650,145
|
|
20231113,123900,15878811850,32750,32750,32750,32650,178
|
|
20231113,123800,15872990250,32750,32700,32750,32700,126
|
|
20231113,123700,15868866150,32700,32800,32800,32600,1024
|
|
20231113,123600,15835402950,32750,32800,32800,32700,129
|
|
20231113,123500,15831180000,32800,32800,32850,32700,174
|
|
20231113,123400,15825484850,32850,32950,32950,32700,250
|
|
20231113,123300,15817282700,32950,32800,32950,32700,162
|
|
20231113,123200,15811953350,32700,32950,32950,32700,1040
|
|
20231113,123100,15777841150,32950,32950,32950,32850,59
|
|
20231113,123000,15775897850,32950,32900,32950,32900,385
|
|
20231113,122900,15763225150,32900,32950,33000,32850,404
|
|
20231113,122800,15749931700,32900,33000,33050,32900,3022
|
|
20231113,122700,15650299950,33000,32800,33050,32750,1457
|
|
20231113,122600,15602302400,32800,32750,32800,32750,295
|
|
20231113,122500,15592633300,32750,32600,32750,32600,1342
|
|
20231113,122400,15548735650,32600,32650,32650,32550,59
|
|
20231113,122300,15546813450,32550,32700,32700,32550,798
|
|
20231113,122200,15520792550,32700,32650,32700,32600,452
|
|
20231113,122100,15506030150,32600,32550,32650,32550,786
|
|
20231113,122000,15480393200,32600,32550,32600,32500,351
|
|
20231113,121900,15468970100,32550,32450,32550,32400,1723
|
|
20231113,121800,15412990100,32400,32300,32450,32250,805
|
|
20231113,121700,15386917650,32300,32300,32350,32250,415
|
|
20231113,121600,15373512750,32300,32150,32300,32150,1026
|
|
20231113,121500,15340380500,32150,32300,32400,32150,1088
|
|
20231113,121400,15305295400,32300,32300,32400,32250,467
|
|
20231113,121300,15290190150,32300,32350,32400,32300,615
|
|
20231113,121200,15270307600,32350,32200,32350,32100,4652
|
|
20231113,121100,15120642000,32100,32200,32250,32100,5250
|
|
20231113,121000,14951756050,32200,32350,32350,32200,3490
|
|
20231113,120900,14839133400,32350,32300,32400,32300,697
|
|
20231113,120800,14816599500,32250,32400,32400,32250,2354
|
|
20231113,120700,14740614000,32350,32350,32450,32300,1009
|
|
20231113,120600,14707941550,32300,32300,32350,32300,1273
|
|
20231113,120500,14666796000,32350,32350,32400,32300,747
|
|
20231113,120400,14642658600,32300,32350,32450,32300,1508
|
|
20231113,120300,14593867300,32400,32400,32450,32350,1428
|
|
20231113,120200,14547602300,32400,32400,32450,32350,434
|
|
20231113,120100,14533542350,32350,32350,32450,32300,692
|
|
20231113,120000,14511142450,32400,32300,32500,32250,1916
|
|
20231113,115900,14449271650,32300,32400,32500,32300,2516
|
|
20231113,115800,14367849500,32400,32450,32500,32300,1060
|
|
20231113,115700,14333496250,32250,32550,32600,32250,7471
|
|
20231113,115600,14091250850,32600,32550,32650,32500,620
|
|
20231113,115500,14071073250,32550,32600,32600,32550,699
|
|
20231113,115400,14048311600,32550,32650,32650,32550,2211
|
|
20231113,115300,13976246450,32600,32700,32750,32600,819
|
|
20231113,115200,13949513450,32750,32850,32900,32700,2985
|
|
20231113,115100,13851497250,32900,32850,32900,32800,508
|
|
20231113,115000,13834819100,32800,32850,32900,32800,511
|
|
20231113,114900,13818042150,32850,32650,32950,32650,165
|
|
20231113,114800,13812634750,32650,32700,32750,32600,411
|
|
20231113,114700,13799204150,32600,32650,32750,32600,893
|
|
20231113,114600,13770040750,32600,32550,32700,32550,289
|
|
20231113,114500,13760620100,32550,32600,32650,32500,3655
|
|
20231113,114400,13641768750,32550,32600,32650,32550,279
|
|
20231113,114300,13632684700,32600,32600,32600,32550,444
|
|
20231113,114200,13618229350,32600,32650,32700,32500,5806
|
|
20231113,114100,13429195700,32650,32650,32700,32650,296
|
|
20231113,114000,13419530700,32650,32700,32750,32650,989
|
|
20231113,113900,13387210800,32700,32700,32850,32700,765
|
|
20231113,113800,13362164850,32750,32800,32850,32750,348
|
|
20231113,113700,13350759800,32800,32950,32950,32750,737
|
|
20231113,113600,13326578550,32900,32800,32900,32800,700
|
|
20231113,113500,13303569350,32850,32900,32950,32800,528
|
|
20231113,113400,13286201400,32850,32900,33000,32850,658
|
|
20231113,113300,13264544150,32900,32800,33000,32750,774
|
|
20231113,113200,13239102400,32750,32650,32750,32650,3605
|
|
20231113,113100,13121067900,32600,32700,32700,32600,862
|
|
20231113,113000,13092922000,32650,32700,32750,32650,365
|
|
20231113,112900,13080994800,32650,32650,32700,32650,457
|
|
20231113,112800,13066060400,32650,32650,32700,32650,339
|
|
20231113,112700,13054985300,32650,32650,32700,32600,2065
|
|
20231113,112600,12987583800,32650,32750,32750,32650,1516
|
|
20231113,112500,12938007250,32750,32800,32800,32700,922
|
|
20231113,112400,12907821000,32750,32750,32800,32700,440
|
|
20231113,112300,12893416150,32750,32750,32800,32750,1092
|
|
20231113,112200,12857631500,32750,32800,32850,32700,2514
|
|
20231113,112100,12775258050,32800,32900,32950,32750,3805
|
|
20231113,112000,12650310300,32900,33000,33000,32850,1844
|
|
20231113,111900,12589623050,33000,33050,33100,33000,971
|
|
20231113,111800,12557569500,33000,33100,33100,33000,1312
|
|
20231113,111700,12514245950,33050,33000,33050,33000,1483
|
|
20231113,111600,12465292550,33000,33350,33350,33000,10666
|
|
20231113,111500,12112436900,33350,33300,33400,33250,1116
|
|
20231113,111400,12075245750,33350,33350,33350,33300,228
|
|
20231113,111300,12067648050,33400,33350,33400,33350,353
|
|
20231113,111200,12055874650,33400,33400,33400,33300,357
|
|
20231113,111100,12043971050,33350,33350,33400,33300,363
|
|
20231113,111000,12031865300,33350,33200,33350,33200,577
|
|
20231113,110900,12012687000,33200,33400,33400,33200,4973
|
|
20231113,110800,11847249200,33400,33400,33500,33350,458
|
|
20231113,110700,11831958300,33350,33350,33400,33300,1743
|
|
20231113,110600,11773886500,33400,33450,33450,33400,322
|
|
20231113,110500,11763131450,33450,33400,33450,33300,2417
|
|
20231113,110400,11682533200,33400,33500,33550,33350,3439
|
|
20231113,110300,11567582650,33450,33500,33600,33450,1104
|
|
20231113,110200,11530593150,33500,33550,33550,33500,352
|
|
20231113,110100,11518794150,33550,33600,33650,33500,465
|
|
20231113,110000,11503176800,33600,33550,33600,33500,272
|
|
20231113,105900,11494045550,33550,33600,33600,33450,138
|
|
20231113,105800,11489419350,33550,33450,33700,33400,1811
|
|
20231113,105700,11428769250,33450,33450,33600,33400,1793
|
|
20231113,105600,11368777150,33450,33650,33750,33450,5208
|
|
20231113,105500,11194011750,33750,33750,33750,33650,1839
|
|
20231113,105400,11132014600,33750,33900,33900,33700,414
|
|
20231113,105300,11118044450,33800,33750,33900,33750,553
|
|
20231113,105200,11099356000,33700,33800,33800,33700,1110
|
|
20231113,105100,11061892850,33800,33800,33850,33750,657
|
|
20231113,105000,11039689100,33800,33800,33850,33800,516
|
|
20231113,104900,11022240000,33850,33750,33850,33750,406
|
|
20231113,104800,11008515600,33750,33900,33900,33750,2104
|
|
20231113,104700,10937427300,33950,33950,34000,33900,264
|
|
20231113,104600,10928464950,34000,33900,34000,33850,219
|
|
20231113,104500,10921040400,33950,33900,34000,33850,444
|
|
20231113,104400,10905982100,33950,33900,33950,33850,948
|
|
20231113,104300,10873833750,33850,33800,33900,33800,961
|
|
20231113,104200,10841341100,33850,33850,33900,33800,421
|
|
20231113,104100,10827099700,33900,33900,33900,33850,607
|
|
20231113,104000,10806544100,33900,33850,33950,33800,438
|
|
20231113,103900,10791716750,33800,34000,34000,33800,1415
|
|
20231113,103800,10743826600,33850,34100,34100,33850,1339
|
|
20231113,103700,10698384700,34050,34000,34150,34000,292
|
|
20231113,103600,10688448900,34000,34050,34150,34000,146
|
|
20231113,103500,10683476350,34050,34050,34250,34000,632
|
|
20231113,103400,10661901200,34050,34100,34100,34000,469
|
|
20231113,103300,10645937650,34100,34200,34200,34100,1301
|
|
20231113,103200,10601475650,34200,34050,34200,34050,379
|
|
20231113,103100,10588543900,34050,34000,34050,33900,736
|
|
20231113,103000,10563512350,34000,33900,34000,33850,1377
|
|
20231113,102900,10516791600,33900,33950,34100,33900,1090
|
|
20231113,102800,10479804900,33950,34050,34100,33950,959
|
|
20231113,102700,10447218400,34000,34000,34000,33900,928
|
|
20231113,102600,10415688450,34000,34050,34050,33950,147
|
|
20231113,102500,10410690150,34050,34000,34050,33950,1030
|
|
20231113,102400,10375683450,34050,34100,34150,34050,860
|
|
20231113,102300,10346379500,34150,34100,34200,34100,259
|
|
20231113,102200,10337536550,34150,34150,34200,34150,274
|
|
20231113,102100,10328174000,34150,34200,34200,34100,145
|
|
20231113,102000,10323224400,34200,34100,34200,34050,548
|
|
20231113,101900,10304491600,34100,34150,34200,34100,311
|
|
20231113,101800,10293879100,34150,34100,34150,34100,209
|
|
20231113,101700,10286746100,34150,34200,34200,34050,214
|
|
20231113,101600,10279449850,34200,34100,34200,34050,623
|
|
20231113,101500,10258185000,34200,34100,34200,34050,1085
|
|
20231113,101400,10221189300,34100,34150,34200,34050,1054
|
|
20231113,101300,10185226100,34200,34200,34200,34150,966
|
|
20231113,101200,10152194500,34200,34200,34250,34150,419
|
|
20231113,101100,10137865100,34250,34100,34300,34100,321
|
|
20231113,101000,10126882900,34000,34000,34100,33950,1280
|
|
20231113,100900,10083387800,34000,34000,34000,33950,335
|
|
20231113,100800,10072004550,33950,33950,33950,33900,1134
|
|
20231113,100700,10033535700,33950,34100,34150,33900,1836
|
|
20231113,100600,9971077250,34100,34100,34200,34100,663
|
|
20231113,100500,9948465450,34100,34150,34200,34100,391
|
|
20231113,100400,9935123850,34100,34150,34200,34100,276
|
|
20231113,100300,9925701000,34150,34250,34250,34150,264
|
|
20231113,100200,9916675800,34200,34200,34250,34100,532
|
|
20231113,100100,9898490250,34100,34250,34250,34100,1647
|
|
20231113,100000,9842195350,34200,34350,34400,34200,1813
|
|
20231113,095900,9780026050,34350,34450,34500,34350,2121
|
|
20231113,095800,9707071250,34450,34500,34500,34400,1737
|
|
20231113,095700,9647247900,34500,34450,34600,34400,1109
|
|
20231113,095600,9608946000,34600,34600,34600,34500,1742
|
|
20231113,095500,9548703400,34600,34500,34600,34450,3159
|
|
20231113,095400,9439632850,34600,34450,34600,34450,2931
|
|
20231113,095300,9338411150,34450,34400,34500,34400,3109
|
|
20231113,095200,9231313050,34400,34400,34500,34350,1072
|
|
20231113,095100,9194412550,34400,34200,34400,34200,2378
|
|
20231113,095000,9112866850,34200,34300,34300,34150,596
|
|
20231113,094900,9092458700,34300,34300,34300,34100,2174
|
|
20231113,094800,9018120250,34300,34150,34300,34050,815
|
|
20231113,094700,8990259400,34150,34300,34350,34150,2448
|
|
20231113,094600,8906455800,34300,34100,34300,34100,2360
|
|
20231113,094500,8825794450,34150,34100,34150,34050,2089
|
|
20231113,094400,8754579150,34100,34100,34100,34050,666
|
|
20231113,094300,8731888550,34050,34100,34150,34050,2353
|
|
20231113,094200,8651683800,34100,34200,34300,34100,811
|
|
20231113,094100,8623988550,34200,34200,34200,34050,1450
|
|
20231113,094000,8574453450,34200,34250,34250,34200,2638
|
|
20231113,093900,8484172550,34250,34000,34300,34000,3063
|
|
20231113,093800,8379625400,34000,33850,34000,33800,2568
|
|
20231113,093700,8292637900,33850,33800,33850,33750,2579
|
|
20231113,093600,8205412950,33800,33650,33800,33550,1916
|
|
20231113,093500,8140871250,33650,33600,33650,33500,3760
|
|
20231113,093400,8014614600,33550,33550,33600,33400,5192
|
|
20231113,093300,7840724950,33500,33550,33600,33500,1405
|
|
20231113,093200,7793606200,33550,33500,33650,33500,1005
|
|
20231113,093100,7759893500,33500,33750,33750,33500,6489
|
|
20231113,093000,7541768450,33650,33900,33950,33650,2869
|
|
20231113,092900,7444884300,33900,33800,33950,33700,3268
|
|
20231113,092800,7334460950,33800,33900,33900,33750,1540
|
|
20231113,092700,7282333750,33900,33950,34050,33850,4581
|
|
20231113,092600,7127122900,33950,33950,34150,33950,1343
|
|
20231113,092500,7081464400,33950,34100,34250,33950,2535
|
|
20231113,092400,6995143050,34100,34400,34450,34100,2429
|
|
20231113,092300,6911993650,34450,34450,34450,34400,1116
|
|
20231113,092200,6873593150,34450,34400,34450,34400,2218
|
|
20231113,092100,6797265950,34400,33950,34400,33950,2660
|
|
20231113,092000,6706249300,34100,34250,34250,33950,5503
|
|
20231113,091900,6518806550,34250,34050,34250,34000,2029
|
|
20231113,091800,6449532050,34050,33950,34200,33900,4161
|
|
20231113,091700,6308130750,33950,34350,34350,33950,5664
|
|
20231113,091600,6115079700,34400,34200,34400,34100,4983
|
|
20231113,091500,5944526200,34300,34350,34450,34200,4025
|
|
20231113,091400,5806551250,34400,34550,34550,34400,2975
|
|
20231113,091300,5704049350,34500,34550,34550,34400,5295
|
|
20231113,091200,5521488100,34550,34600,34800,34400,8518
|
|
20231113,091100,5227302250,34550,34700,34800,34550,4781
|
|
20231113,091000,5061838200,34850,34900,35000,34750,5805
|
|
20231113,090900,4859822600,34850,34850,35150,34700,8059
|
|
20231113,090800,4577787200,34850,35100,35100,34600,10273
|
|
20231113,090700,4220363150,35100,35100,35200,34850,16175
|
|
20231113,090600,3653433050,35100,34650,35200,34600,16941
|
|
20231113,090500,3061391400,34650,34500,34900,34450,12833
|
|
20231113,090400,2616683300,34500,33900,34500,33750,12235
|
|
20231113,090300,2197835050,33900,33850,34000,33700,12130
|
|
20231113,090200,1786329900,33900,33400,33900,33350,7579
|
|
20231113,090100,1531264200,33400,33600,33700,33350,13061
|
|
20231113,090000,1093966550,33600,33650,33750,33500,32366
|