562 lines
30 KiB
CSV
562 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191900,16437962650,36900,36900,36900,36900,6116
|
|
20231116,191800,16437962650,36900,36900,36900,36900,0
|
|
20231116,191700,16437962650,36900,36900,36900,36900,0
|
|
20231116,191600,16437962650,36900,36900,36900,36900,0
|
|
20231116,191500,16437962650,36900,36900,36900,36900,0
|
|
20231116,191400,16437962650,36900,36900,36900,36900,0
|
|
20231116,191300,16437962650,36900,36900,36900,36900,0
|
|
20231116,191200,16437962650,36900,36900,36900,36900,0
|
|
20231116,191100,16437962650,36900,36900,36900,36900,0
|
|
20231116,191000,16437962650,36900,36900,36900,36900,0
|
|
20231116,190900,16437962650,36900,36900,36900,36900,0
|
|
20231116,190800,16437962650,36900,36900,36900,36900,0
|
|
20231116,190700,16437962650,36900,36900,36900,36900,0
|
|
20231116,190600,16437962650,36900,36900,36900,36900,0
|
|
20231116,190500,16437962650,36900,36900,36900,36900,0
|
|
20231116,190400,16437962650,36900,36900,36900,36900,0
|
|
20231116,190300,16437962650,36900,36900,36900,36900,0
|
|
20231116,190200,16437962650,36900,36900,36900,36900,0
|
|
20231116,190100,16437962650,36900,36900,36900,36900,0
|
|
20231116,190000,16437962650,36900,36900,36900,36900,0
|
|
20231116,185900,16437962650,36900,36900,36900,36900,0
|
|
20231116,185800,16437962650,36900,36900,36900,36900,0
|
|
20231116,185700,16437962650,36900,36900,36900,36900,0
|
|
20231116,185600,16437962650,36900,36900,36900,36900,0
|
|
20231116,185500,16437962650,36900,36900,36900,36900,0
|
|
20231116,185400,16437962650,36900,36900,36900,36900,0
|
|
20231116,185300,16437962650,36900,36900,36900,36900,0
|
|
20231116,185200,16437962650,36900,36900,36900,36900,0
|
|
20231116,185100,16437962650,36900,36900,36900,36900,0
|
|
20231116,185000,16437962650,36900,36900,36900,36900,0
|
|
20231116,184900,16437962650,36900,36900,36900,36900,6116
|
|
20231116,184800,16437962650,36900,36900,36900,36900,0
|
|
20231116,184700,16437962650,36900,36900,36900,36900,0
|
|
20231116,184600,16437962650,36900,36900,36900,36900,0
|
|
20231116,184500,16437962650,36900,36900,36900,36900,0
|
|
20231116,184400,16437962650,36900,36900,36900,36900,0
|
|
20231116,184300,16437962650,36900,36900,36900,36900,0
|
|
20231116,184200,16437962650,36900,36900,36900,36900,0
|
|
20231116,184100,16437962650,36900,36900,36900,36900,0
|
|
20231116,184000,16437962650,36900,36900,36900,36900,0
|
|
20231116,183900,16437962650,36900,36900,36900,36900,0
|
|
20231116,183800,16437962650,36900,36900,36900,36900,0
|
|
20231116,183700,16437962650,36900,36900,36900,36900,0
|
|
20231116,183600,16437962650,36900,36900,36900,36900,0
|
|
20231116,183500,16437962650,36900,36900,36900,36900,0
|
|
20231116,183400,16437962650,36900,36900,36900,36900,0
|
|
20231116,183300,16437962650,36900,36900,36900,36900,0
|
|
20231116,183200,16437962650,36900,36900,36900,36900,0
|
|
20231116,183100,16437962650,36900,36900,36900,36900,0
|
|
20231116,183000,16437962650,36900,36900,36900,36900,0
|
|
20231116,182900,16437962650,36900,36900,36900,36900,0
|
|
20231116,182800,16437962650,36900,36900,36900,36900,0
|
|
20231116,182700,16437962650,36900,36900,36900,36900,0
|
|
20231116,182600,16437962650,36900,36900,36900,36900,0
|
|
20231116,182500,16437962650,36900,36900,36900,36900,0
|
|
20231116,182400,16437962650,36900,36900,36900,36900,0
|
|
20231116,182300,16437962650,36900,36900,36900,36900,0
|
|
20231116,182200,16437962650,36900,36900,36900,36900,0
|
|
20231116,182100,16437962650,36900,36900,36900,36900,0
|
|
20231116,182000,16437962650,36900,36900,36900,36900,0
|
|
20231116,181900,16437962650,36900,36900,36900,36900,6116
|
|
20231116,181800,16437962650,36900,36900,36900,36900,0
|
|
20231116,181700,16437962650,36900,36900,36900,36900,0
|
|
20231116,181600,16437962650,36900,36900,36900,36900,0
|
|
20231116,181500,16437962650,36900,36900,36900,36900,0
|
|
20231116,181400,16437962650,36900,36900,36900,36900,0
|
|
20231116,181300,16437962650,36900,36900,36900,36900,0
|
|
20231116,181200,16437962650,36900,36900,36900,36900,0
|
|
20231116,181100,16437962650,36900,36900,36900,36900,0
|
|
20231116,181000,16437962650,36900,36900,36900,36900,0
|
|
20231116,180900,16437962650,36900,36900,36900,36900,0
|
|
20231116,180800,16437962650,36900,36900,36900,36900,0
|
|
20231116,180700,16437962650,36900,36900,36900,36900,0
|
|
20231116,180600,16437962650,36900,36900,36900,36900,0
|
|
20231116,180500,16437962650,36900,36900,36900,36900,0
|
|
20231116,180400,16437962650,36900,36900,36900,36900,0
|
|
20231116,180300,16437962650,36900,36900,36900,36900,0
|
|
20231116,180200,16437962650,36900,36900,36900,36900,0
|
|
20231116,180100,16437962650,36900,36900,36900,36900,0
|
|
20231116,180000,16437962650,36900,36900,36900,36900,0
|
|
20231116,175900,16437962650,36900,36900,36900,36900,0
|
|
20231116,175800,16437962650,36900,36900,36900,36900,0
|
|
20231116,175700,16437962650,36900,36900,36900,36900,0
|
|
20231116,175600,16437962650,36900,36900,36900,36900,0
|
|
20231116,175500,16437962650,36900,36900,36900,36900,0
|
|
20231116,175400,16437962650,36900,36900,36900,36900,0
|
|
20231116,175300,16437962650,36900,36900,36900,36900,0
|
|
20231116,175200,16437962650,36900,36900,36900,36900,0
|
|
20231116,175100,16437962650,36900,36900,36900,36900,0
|
|
20231116,175000,16437962650,36900,36900,36900,36900,0
|
|
20231116,174900,16437962650,36900,36900,36900,36900,6116
|
|
20231116,174800,16437962650,36900,36900,36900,36900,0
|
|
20231116,174700,16437962650,36900,36900,36900,36900,0
|
|
20231116,174600,16437962650,36900,36900,36900,36900,0
|
|
20231116,174500,16437962650,36900,36900,36900,36900,0
|
|
20231116,174400,16437962650,36900,36900,36900,36900,0
|
|
20231116,174300,16437962650,36900,36900,36900,36900,0
|
|
20231116,174200,16437962650,36900,36900,36900,36900,0
|
|
20231116,174100,16437962650,36900,36900,36900,36900,0
|
|
20231116,174000,16437962650,36900,36900,36900,36900,0
|
|
20231116,173900,16437962650,36900,36900,36900,36900,0
|
|
20231116,173800,16437962650,36900,36900,36900,36900,0
|
|
20231116,173700,16437962650,36900,36900,36900,36900,0
|
|
20231116,173600,16437962650,36900,36900,36900,36900,0
|
|
20231116,173500,16437962650,36900,36900,36900,36900,0
|
|
20231116,173400,16437962650,36900,36900,36900,36900,0
|
|
20231116,173300,16437962650,36900,36900,36900,36900,0
|
|
20231116,173200,16437962650,36900,36900,36900,36900,0
|
|
20231116,173100,16437962650,36900,36900,36900,36900,0
|
|
20231116,173000,16437962650,36900,36900,36900,36900,0
|
|
20231116,172900,16437962650,36900,36900,36900,36900,0
|
|
20231116,172800,16437962650,36900,36900,36900,36900,0
|
|
20231116,172700,16437962650,36900,36900,36900,36900,0
|
|
20231116,172600,16437962650,36900,36900,36900,36900,0
|
|
20231116,172500,16437962650,36900,36900,36900,36900,0
|
|
20231116,172400,16437962650,36900,36900,36900,36900,0
|
|
20231116,172300,16437962650,36900,36900,36900,36900,0
|
|
20231116,172200,16437962650,36900,36900,36900,36900,0
|
|
20231116,172100,16437962650,36900,36900,36900,36900,0
|
|
20231116,172000,16437962650,36900,36900,36900,36900,0
|
|
20231116,171900,16437962650,36900,36900,36900,36900,6116
|
|
20231116,171800,16437962650,36900,36900,36900,36900,0
|
|
20231116,171700,16437962650,36900,36900,36900,36900,0
|
|
20231116,171600,16437962650,36900,36900,36900,36900,0
|
|
20231116,171500,16437962650,36900,36900,36900,36900,0
|
|
20231116,171400,16437962650,36900,36900,36900,36900,0
|
|
20231116,171300,16437962650,36900,36900,36900,36900,0
|
|
20231116,171200,16437962650,36900,36900,36900,36900,0
|
|
20231116,171100,16437962650,36900,36900,36900,36900,0
|
|
20231116,171000,16437962650,36900,36900,36900,36900,0
|
|
20231116,170900,16437962650,36900,36900,36900,36900,0
|
|
20231116,170800,16437962650,36900,36900,36900,36900,0
|
|
20231116,170700,16437962650,36900,36900,36900,36900,0
|
|
20231116,170600,16437962650,36900,36900,36900,36900,0
|
|
20231116,170500,16437962650,36900,36900,36900,36900,0
|
|
20231116,170400,16437962650,36900,36900,36900,36900,0
|
|
20231116,170300,16437962650,36900,36900,36900,36900,0
|
|
20231116,170200,16437962650,36900,36900,36900,36900,0
|
|
20231116,170100,16437962650,36900,36900,36900,36900,0
|
|
20231116,170000,16437962650,36900,36900,36900,36900,0
|
|
20231116,165900,16437962650,36900,36900,36900,36900,0
|
|
20231116,165800,16437962650,36900,36900,36900,36900,0
|
|
20231116,165700,16437962650,36900,36900,36900,36900,0
|
|
20231116,165600,16437962650,36900,36900,36900,36900,0
|
|
20231116,165500,16437962650,36900,36900,36900,36900,0
|
|
20231116,165400,16437962650,36900,36900,36900,36900,0
|
|
20231116,165300,16437962650,36900,36900,36900,36900,0
|
|
20231116,165200,16437962650,36900,36900,36900,36900,0
|
|
20231116,165100,16437962650,36900,36900,36900,36900,0
|
|
20231116,165000,16437962650,36900,36900,36900,36900,0
|
|
20231116,164900,16437962650,36900,36900,36900,36900,6116
|
|
20231116,164800,16437962650,36900,36900,36900,36900,0
|
|
20231116,164700,16437962650,36900,36900,36900,36900,0
|
|
20231116,164600,16437962650,36900,36900,36900,36900,0
|
|
20231116,164500,16437962650,36900,36900,36900,36900,0
|
|
20231116,164400,16437962650,36900,36900,36900,36900,0
|
|
20231116,164300,16437962650,36900,36900,36900,36900,0
|
|
20231116,164200,16437962650,36900,36900,36900,36900,0
|
|
20231116,164100,16437962650,36900,36900,36900,36900,0
|
|
20231116,164000,16437962650,36900,36900,36900,36900,0
|
|
20231116,163900,16437962650,36900,36900,36900,36900,0
|
|
20231116,163800,16437962650,36900,36900,36900,36900,0
|
|
20231116,163700,16437962650,36900,36900,36900,36900,0
|
|
20231116,163600,16437962650,36900,36900,36900,36900,0
|
|
20231116,163500,16437962650,36900,36900,36900,36900,0
|
|
20231116,163400,16437962650,36900,36900,36900,36900,0
|
|
20231116,163300,16437962650,36900,36900,36900,36900,0
|
|
20231116,163200,16437962650,36900,36900,36900,36900,0
|
|
20231116,163100,16437962650,36900,36900,36900,36900,0
|
|
20231116,163000,16437962650,36900,36900,36900,36900,6116
|
|
20231116,162900,16212282250,36750,36750,36750,36750,0
|
|
20231116,162800,16212282250,36750,36750,36750,36750,0
|
|
20231116,162700,16212282250,36750,36750,36750,36750,0
|
|
20231116,162600,16212282250,36750,36750,36750,36750,0
|
|
20231116,162500,16212282250,36750,36750,36750,36750,0
|
|
20231116,162400,16212282250,36750,36750,36750,36750,0
|
|
20231116,162300,16212282250,36750,36750,36750,36750,0
|
|
20231116,162200,16212282250,36750,36750,36750,36750,0
|
|
20231116,162100,16212282250,36750,36750,36750,36750,0
|
|
20231116,162000,16212282250,36750,36750,36750,36750,0
|
|
20231116,161900,16212282250,36750,36700,36750,36700,563
|
|
20231116,161800,16191612300,36750,36650,36750,36600,1720
|
|
20231116,161700,16128496600,36600,36700,36750,36400,2352
|
|
20231116,161600,16042471250,36750,36500,36750,36450,1661
|
|
20231116,161500,15981711350,36450,36550,36600,36450,1193
|
|
20231116,161400,15938153150,36600,36650,36700,36550,1245
|
|
20231116,161300,15892547000,36650,36700,36750,36650,2263
|
|
20231116,161200,15809534050,36750,36900,36900,36700,1232
|
|
20231116,161100,15764180950,36850,36800,36850,36750,1051
|
|
20231116,161000,15725496800,36800,36850,36850,36750,477
|
|
20231116,160900,15707943950,36800,36800,36850,36800,519
|
|
20231116,160800,15688836400,36800,36950,37000,36800,1385
|
|
20231116,160700,15637744200,37000,37150,37150,37000,2616
|
|
20231116,160600,15540852850,37150,37100,37150,37100,408
|
|
20231116,160500,15525705550,37150,37100,37150,37050,1061
|
|
20231116,160400,15486313300,37050,37050,37100,37050,1193
|
|
20231116,160300,15442062450,37100,37050,37100,37050,1098
|
|
20231116,160200,15401355350,37050,36950,37050,36900,1206
|
|
20231116,160100,15356756250,36900,36900,36950,36900,387
|
|
20231116,160000,15342464150,36900,36750,37000,36750,8310
|
|
20231116,155900,15035367850,36750,36800,36850,36750,1152
|
|
20231116,155800,14992961550,36850,36850,36850,36750,1195
|
|
20231116,155700,14948958450,36800,36800,36900,36800,516
|
|
20231116,155600,14929940750,36850,36850,36850,36800,779
|
|
20231116,155500,14901248050,36800,36800,36900,36800,1827
|
|
20231116,155400,14833929350,36750,36800,36850,36750,595
|
|
20231116,155300,14812031200,36800,36700,36850,36700,594
|
|
20231116,155200,14790189050,36700,36700,36800,36700,754
|
|
20231116,155100,14762473450,36750,36750,36800,36700,602
|
|
20231116,155000,14740332900,36750,36700,36800,36700,383
|
|
20231116,154900,14726247500,36700,36750,36800,36700,447
|
|
20231116,154800,14709813050,36700,36800,36800,36700,509
|
|
20231116,154700,14691097750,36700,36750,36800,36700,817
|
|
20231116,154600,14661056000,36800,36700,36800,36700,583
|
|
20231116,154500,14639632100,36700,36700,36750,36700,518
|
|
20231116,154400,14620601250,36700,36700,36800,36700,745
|
|
20231116,154300,14593236000,36700,36750,36800,36700,710
|
|
20231116,154200,14567145200,36700,36700,36750,36700,682
|
|
20231116,154100,14542089000,36700,36750,36750,36700,527
|
|
20231116,154000,14522730750,36750,36750,36750,36700,427
|
|
20231116,153900,14507043050,36700,36750,36800,36700,591
|
|
20231116,153800,14485329050,36750,36750,36750,36700,1019
|
|
20231116,153700,14447882550,36750,36700,36750,36700,1215
|
|
20231116,153600,14403237900,36700,36700,36750,36650,766
|
|
20231116,153500,14375105500,36700,36750,36750,36650,1452
|
|
20231116,153400,14321801800,36700,36750,36750,36700,1373
|
|
20231116,153300,14271363400,36750,36800,36800,36700,732
|
|
20231116,153200,14244467250,36800,36700,36850,36700,1754
|
|
20231116,153100,14179960050,36700,36650,36700,36650,1103
|
|
20231116,153000,14139492500,36650,36650,36650,36600,513
|
|
20231116,152900,14120697350,36650,36600,36650,36600,877
|
|
20231116,152800,14088556800,36650,36600,36650,36600,1208
|
|
20231116,152700,14044316750,36600,36550,36600,36500,346
|
|
20231116,152600,14031664900,36600,36600,36600,36550,445
|
|
20231116,152500,14015381950,36550,36550,36600,36550,515
|
|
20231116,152400,13996540200,36600,36600,36600,36550,580
|
|
20231116,152300,13975323350,36550,36600,36600,36550,1125
|
|
20231116,152200,13934178250,36600,36550,36600,36550,542
|
|
20231116,152100,13914347850,36550,36550,36600,36550,383
|
|
20231116,152000,13900337200,36550,36550,36600,36500,459
|
|
20231116,151900,13883562250,36550,36550,36550,36500,1249
|
|
20231116,151800,13837912800,36550,36500,36550,36450,520
|
|
20231116,151700,13818942200,36500,36550,36550,36450,2173
|
|
20231116,151600,13739574200,36500,36500,36500,36450,1493
|
|
20231116,151500,13685101950,36450,36500,36550,36450,2204
|
|
20231116,151400,13604664950,36450,36300,36450,36300,2703
|
|
20231116,151300,13506240700,36350,36300,36400,36300,494
|
|
20231116,151200,13488284950,36300,36300,36350,36200,485
|
|
20231116,151100,13470673900,36300,36250,36300,36250,632
|
|
20231116,151000,13447733700,36300,36250,36350,36200,1283
|
|
20231116,150900,13401161150,36250,36250,36250,36100,1493
|
|
20231116,150800,13347118800,36250,36250,36300,36250,876
|
|
20231116,150700,13315342650,36250,36350,36350,36250,725
|
|
20231116,150600,13289018550,36350,36500,36500,36350,1905
|
|
20231116,150500,13219604950,36500,36450,36500,36450,976
|
|
20231116,150400,13183993100,36450,36500,36500,36450,521
|
|
20231116,150300,13164978600,36450,36350,36500,36350,1572
|
|
20231116,150200,13107711650,36350,36350,36400,36350,655
|
|
20231116,150100,13083876300,36400,36350,36400,36350,198
|
|
20231116,150000,13076674250,36350,36300,36350,36300,263
|
|
20231116,145900,13067123650,36300,36300,36350,36300,233
|
|
20231116,145800,13058663000,36300,36350,36400,36250,892
|
|
20231116,145700,13026255800,36350,36350,36400,36300,554
|
|
20231116,145600,13006097900,36350,36350,36400,36300,516
|
|
20231116,145500,12987341000,36300,36350,36400,36300,228
|
|
20231116,145400,12979055450,36300,36350,36400,36300,845
|
|
20231116,145300,12948341700,36350,36350,36400,36350,100
|
|
20231116,145200,12944703550,36350,36350,36400,36350,248
|
|
20231116,145100,12935687250,36350,36450,36450,36350,1318
|
|
20231116,145000,12887718050,36450,36450,36500,36400,686
|
|
20231116,144900,12862707350,36500,36500,36500,36450,316
|
|
20231116,144800,12851184200,36500,36500,36500,36450,168
|
|
20231116,144700,12845058300,36500,36500,36500,36450,282
|
|
20231116,144600,12834773550,36500,36450,36500,36450,162
|
|
20231116,144500,12828861750,36450,36450,36500,36450,339
|
|
20231116,144400,12816489750,36500,36450,36500,36400,1539
|
|
20231116,144300,12760333450,36450,36500,36500,36400,392
|
|
20231116,144200,12746044550,36450,36500,36500,36400,659
|
|
20231116,144100,12722004300,36450,36500,36500,36450,1215
|
|
20231116,144000,12677662650,36450,36450,36500,36450,729
|
|
20231116,143900,12651076200,36450,36550,36550,36450,1168
|
|
20231116,143800,12608452300,36550,36450,36550,36450,431
|
|
20231116,143700,12592711650,36500,36400,36500,36350,3905
|
|
20231116,143600,12450371750,36350,36350,36400,36350,470
|
|
20231116,143500,12433282250,36350,36350,36400,36350,415
|
|
20231116,143400,12418196200,36400,36300,36400,36300,1840
|
|
20231116,143300,12351356950,36300,36300,36300,36250,408
|
|
20231116,143200,12336555500,36300,36250,36300,36250,202
|
|
20231116,143100,12329222950,36250,36200,36250,36200,544
|
|
20231116,143000,12309506000,36200,36200,36250,36200,41
|
|
20231116,142900,12308020500,36250,36250,36250,36150,127
|
|
20231116,142800,12303421100,36250,36200,36250,36200,112
|
|
20231116,142700,12299363450,36250,36200,36250,36100,1526
|
|
20231116,142600,12244180450,36250,36300,36300,36200,735
|
|
20231116,142500,12217549350,36300,36300,36300,36150,351
|
|
20231116,142400,12204829800,36300,36300,36300,36100,3192
|
|
20231116,142300,12089313350,36300,36300,36350,36250,692
|
|
20231116,142200,12064189150,36300,36300,36350,36250,1158
|
|
20231116,142100,12022145200,36300,36250,36300,36250,683
|
|
20231116,142000,11997354100,36300,36250,36300,36250,590
|
|
20231116,141900,11975956850,36250,36250,36250,36200,561
|
|
20231116,141800,11955622000,36300,36250,36300,36200,167
|
|
20231116,141700,11949568000,36250,36300,36300,36200,318
|
|
20231116,141600,11938039900,36300,36200,36300,36200,700
|
|
20231116,141500,11912651900,36250,36300,36300,36200,283
|
|
20231116,141400,11902393750,36350,36300,36350,36250,509
|
|
20231116,141300,11883904800,36300,36150,36300,36150,1944
|
|
20231116,141200,11813457050,36100,36100,36200,36100,294
|
|
20231116,141100,11802829350,36100,36150,36250,36100,402
|
|
20231116,141000,11788295900,36150,36200,36250,36150,642
|
|
20231116,140900,11765070050,36150,36200,36250,36150,396
|
|
20231116,140800,11750730500,36200,36200,36250,36150,1160
|
|
20231116,140700,11708743650,36200,36150,36200,36150,1386
|
|
20231116,140600,11658637300,36150,36150,36200,36100,929
|
|
20231116,140500,11625056950,36150,35950,36150,35950,4156
|
|
20231116,140400,11475021800,36000,36000,36050,35950,545
|
|
20231116,140300,11455422850,36000,36000,36050,35950,158
|
|
20231116,140200,11449733500,36000,36000,36000,35950,2304
|
|
20231116,140100,11366790550,35950,35900,36000,35900,1320
|
|
20231116,140000,11319351300,35850,35850,35900,35850,564
|
|
20231116,135900,11299109550,35850,35900,35900,35850,621
|
|
20231116,135800,11276838750,35900,35850,35900,35850,654
|
|
20231116,135700,11253391350,35850,35800,35850,35800,307
|
|
20231116,135600,11242398250,35850,35800,35850,35800,97
|
|
20231116,135500,11238924700,35800,35750,35800,35750,466
|
|
20231116,135400,11222245800,35800,35750,35800,35750,296
|
|
20231116,135300,11211653950,35800,35750,35800,35750,610
|
|
20231116,135200,11189841750,35750,35750,35750,35700,216
|
|
20231116,135100,11182120500,35750,35800,35800,35750,411
|
|
20231116,135000,11167424100,35750,35750,35800,35750,94
|
|
20231116,134900,11164063400,35750,35700,35750,35700,65
|
|
20231116,134800,11161739750,35750,35700,35800,35650,471
|
|
20231116,134700,11144924700,35650,35700,35700,35650,76
|
|
20231116,134600,11142212800,35750,35650,35850,35650,41
|
|
20231116,134500,11140746250,35650,35750,35800,35650,367
|
|
20231116,134400,11127642250,35750,35700,35750,35700,83
|
|
20231116,134300,11124675750,35700,35750,35750,35650,463
|
|
20231116,134200,11108141650,35750,35700,35750,35700,55
|
|
20231116,134100,11106176300,35700,35750,35750,35700,111
|
|
20231116,134000,11102210800,35800,35800,35800,35800,28
|
|
20231116,133900,11101208400,35800,35750,35850,35700,567
|
|
20231116,133800,11080936300,35800,35850,35850,35800,431
|
|
20231116,133700,11065499550,35850,35900,35900,35850,216
|
|
20231116,133600,11057752700,35900,35900,35900,35850,317
|
|
20231116,133500,11046376600,35900,35850,35900,35850,177
|
|
20231116,133400,11040026100,35850,35750,35850,35750,216
|
|
20231116,133300,11032288550,35800,35800,35850,35800,362
|
|
20231116,133200,11019327100,35800,35800,35850,35800,288
|
|
20231116,133100,11009004850,35800,35850,35850,35800,322
|
|
20231116,133000,10997476800,35850,35900,35950,35850,409
|
|
20231116,132900,10982809000,35900,35950,35950,35850,894
|
|
20231116,132800,10950714150,35950,35750,36000,35750,2085
|
|
20231116,132700,10875760400,35800,35850,35850,35800,526
|
|
20231116,132600,10856921550,35850,35750,35850,35750,267
|
|
20231116,132500,10847361050,35750,35800,35800,35750,206
|
|
20231116,132400,10839990550,35750,35800,35800,35750,85
|
|
20231116,132300,10836947600,35700,35650,35700,35600,583
|
|
20231116,132200,10816137400,35600,35650,35650,35600,385
|
|
20231116,132100,10802412200,35650,35700,35700,35650,388
|
|
20231116,132000,10788579550,35700,35700,35700,35650,60
|
|
20231116,131900,10786437700,35700,35650,35700,35650,97
|
|
20231116,131800,10782977900,35650,35650,35650,35600,153
|
|
20231116,131700,10777527650,35600,35650,35650,35600,253
|
|
20231116,131600,10768508400,35650,35600,35650,35550,204
|
|
20231116,131500,10761245800,35600,35600,35600,35550,93
|
|
20231116,131400,10757938400,35550,35550,35550,35500,390
|
|
20231116,131300,10744074150,35500,35500,35550,35500,343
|
|
20231116,131200,10731896750,35550,35500,35550,35500,19
|
|
20231116,131100,10731221400,35550,35550,35550,35500,400
|
|
20231116,131000,10717016800,35550,35500,35550,35500,216
|
|
20231116,130900,10709348600,35450,35500,35500,35450,48
|
|
20231116,130800,10707644650,35450,35500,35500,35450,44
|
|
20231116,130700,10706082700,35450,35450,35450,35450,169
|
|
20231116,130600,10700091650,35500,35450,35500,35450,39
|
|
20231116,130500,10698707600,35450,35450,35450,35400,35
|
|
20231116,130400,10697466900,35450,35450,35450,35400,564
|
|
20231116,130300,10677477200,35450,35450,35450,35450,237
|
|
20231116,130200,10669075550,35500,35500,35500,35450,194
|
|
20231116,130100,10662196700,35500,35500,35500,35500,235
|
|
20231116,130000,10653854200,35500,35500,35550,35500,2546
|
|
20231116,125900,10563470850,35500,35500,35550,35500,178
|
|
20231116,125800,10557151800,35500,35550,35550,35500,140
|
|
20231116,125700,10552174850,35500,35550,35550,35500,562
|
|
20231116,125600,10532202900,35500,35550,35550,35500,116
|
|
20231116,125500,10528083250,35550,35550,35550,35500,45
|
|
20231116,125400,10526483600,35500,35500,35550,35500,21
|
|
20231116,125300,10525737800,35550,35500,35550,35500,114
|
|
20231116,125200,10521689300,35500,35500,35550,35500,1058
|
|
20231116,125100,10484126200,35550,35550,35600,35550,165
|
|
20231116,125000,10478260200,35600,35600,35600,35550,387
|
|
20231116,124900,10464496550,35600,35650,35650,35600,377
|
|
20231116,124800,10451074200,35650,35600,35650,35600,616
|
|
20231116,124700,10429143650,35600,35600,35600,35600,11
|
|
20231116,124600,10428752050,35550,35550,35550,35550,144
|
|
20231116,124500,10423632850,35550,35550,35600,35550,246
|
|
20231116,124400,10414884250,35600,35600,35600,35600,69
|
|
20231116,124300,10412427850,35600,35600,35600,35600,451
|
|
20231116,124200,10396372250,35600,35550,35600,35550,407
|
|
20231116,124100,10381900850,35600,35600,35650,35550,1174
|
|
20231116,124000,10340153400,35600,35700,35700,35600,499
|
|
20231116,123900,10322383200,35700,35650,35700,35600,317
|
|
20231116,123800,10311077950,35650,35600,35650,35600,475
|
|
20231116,123700,10294146950,35600,35500,35600,35500,503
|
|
20231116,123600,10276270050,35500,35500,35550,35500,72
|
|
20231116,123500,10273712500,35500,35550,35600,35500,802
|
|
20231116,123400,10245202800,35550,35550,35550,35550,55
|
|
20231116,123300,10243247550,35550,35550,35550,35500,11
|
|
20231116,123200,10242856550,35500,35550,35550,35500,99
|
|
20231116,123100,10239339650,35500,35500,35550,35500,115
|
|
20231116,123000,10235255700,35500,35550,35600,35500,399
|
|
20231116,122900,10221085150,35600,35550,35600,35500,275
|
|
20231116,122800,10211306000,35550,35600,35600,35550,353
|
|
20231116,122700,10198756600,35500,35450,35500,35450,102
|
|
20231116,122600,10195138400,35500,35500,35500,35450,202
|
|
20231116,122500,10187967450,35500,35400,35550,35400,230
|
|
20231116,122400,10179811450,35400,35400,35400,35350,429
|
|
20231116,122300,10164633650,35200,35200,35450,35200,6968
|
|
20231116,122200,9919309300,35350,35150,35350,35100,7061
|
|
20231116,122100,9671368950,35100,35200,35250,35100,11094
|
|
20231116,122000,9281369550,35300,35350,35400,35200,4058
|
|
20231116,121900,9138048600,35350,35400,35400,35350,706
|
|
20231116,121800,9113081700,35400,35450,35450,35400,1131
|
|
20231116,121700,9073034800,35500,35500,35600,35400,1617
|
|
20231116,121600,9015721450,35650,35500,35650,35500,1349
|
|
20231116,121500,8967749200,35500,35550,35550,35450,333
|
|
20231116,121400,8955927650,35500,35450,35650,35400,1477
|
|
20231116,121300,8903568250,35450,35600,35650,35450,1249
|
|
20231116,121200,8859234800,35600,35450,35600,35450,1279
|
|
20231116,121100,8813821550,35500,35500,35550,35450,417
|
|
20231116,121000,8799020200,35550,35450,35600,35450,172
|
|
20231116,120900,8792911950,35450,35650,35650,35450,720
|
|
20231116,120800,8767351600,35650,35550,35650,35500,424
|
|
20231116,120700,8752259700,35550,35450,35550,35450,493
|
|
20231116,120600,8734754250,35450,35450,35500,35400,1298
|
|
20231116,120500,8688742350,35500,35450,35550,35450,747
|
|
20231116,120400,8662250850,35550,35500,35550,35450,817
|
|
20231116,120300,8633244100,35500,35550,35600,35500,449
|
|
20231116,120200,8617296700,35550,35650,35650,35550,327
|
|
20231116,120100,8605666950,35650,35550,35650,35450,822
|
|
20231116,120000,8576450650,35450,35600,35600,35450,1940
|
|
20231116,115900,8507584600,35600,35750,35750,35600,946
|
|
20231116,115800,8473845050,35750,35800,35800,35750,48
|
|
20231116,115700,8472128700,35800,35750,35850,35700,185
|
|
20231116,115600,8465511400,35700,35700,35700,35650,2437
|
|
20231116,115500,8378521050,35700,35800,35850,35700,1072
|
|
20231116,115400,8340215150,35800,35800,35800,35800,959
|
|
20231116,115300,8305882950,35850,35900,35900,35850,466
|
|
20231116,115200,8289176000,35900,36000,36000,35850,373
|
|
20231116,115100,8275785850,35900,36050,36050,35900,833
|
|
20231116,115000,8245809750,36050,36000,36050,36000,714
|
|
20231116,114900,8220086750,36050,36000,36050,36000,292
|
|
20231116,114800,8209565850,36000,36000,36050,35950,167
|
|
20231116,114700,8203554500,36000,35950,36000,35900,595
|
|
20231116,114600,8182176000,35950,35950,36000,35900,571
|
|
20231116,114500,8161662500,35950,36000,36000,35850,779
|
|
20231116,114400,8133658500,36000,36050,36050,35950,2426
|
|
20231116,114300,8046336550,36000,36050,36050,36000,502
|
|
20231116,114200,8028260800,36050,36100,36100,36000,212
|
|
20231116,114100,8020627700,36100,36050,36150,36050,412
|
|
20231116,114000,8005760450,36100,36050,36100,36050,625
|
|
20231116,113900,7983223600,36050,36000,36050,36000,971
|
|
20231116,113800,7948248750,36050,36150,36150,36050,460
|
|
20231116,113700,7931660750,36050,36100,36150,36050,217
|
|
20231116,113600,7923835150,36100,36150,36200,36050,2802
|
|
20231116,113500,7822651450,36150,36150,36150,36000,7862
|
|
20231116,113400,7538847050,36200,36150,36200,36150,1032
|
|
20231116,113300,7501511100,36150,35950,36150,35950,1560
|
|
20231116,113200,7445200400,35900,35950,36000,35900,592
|
|
20231116,113100,7423916650,35950,36000,36000,35850,870
|
|
20231116,113000,7392674000,36000,36000,36000,35900,1175
|
|
20231116,112900,7350383150,36050,36150,36150,36050,1006
|
|
20231116,112800,7314061550,36100,36000,36400,36000,13342
|
|
20231116,112700,6830276750,35950,35950,36000,35950,1797
|
|
20231116,112600,6765602050,36000,35900,36100,35850,2358
|
|
20231116,112500,6680726950,35850,35950,35950,35850,417
|
|
20231116,112400,6665758850,35900,35950,35950,35850,1121
|
|
20231116,112300,6625521750,35950,35950,35950,35850,368
|
|
20231116,112200,6612295650,35900,35950,36000,35900,470
|
|
20231116,112100,6595405200,35900,35950,36000,35850,1505
|
|
20231116,112000,6541356450,35950,36100,36100,35950,2612
|
|
20231116,111900,6447317150,36100,36150,36250,36100,738
|
|
20231116,111800,6420624450,36200,36100,36200,36100,1195
|
|
20231116,111700,6377405850,36100,36150,36200,36050,1976
|
|
20231116,111600,6306041250,36150,36150,36200,36100,2959
|
|
20231116,111500,6198988950,36100,36050,36150,36000,3492
|
|
20231116,111400,6072948700,36000,36000,36150,35950,5222
|
|
20231116,111300,5884661100,36000,35950,36050,35900,4334
|
|
20231116,111200,5728651550,35950,35700,35950,35700,6039
|
|
20231116,111100,5512450700,35700,35700,35750,35650,839
|
|
20231116,111000,5482490100,35700,35600,35700,35550,687
|
|
20231116,110900,5458026300,35600,35650,35700,35600,1210
|
|
20231116,110800,5414882600,35600,35600,35650,35550,706
|
|
20231116,110700,5389756750,35600,35550,35600,35500,1725
|
|
20231116,110600,5328443350,35600,35600,35600,35550,2053
|
|
20231116,110500,5255417150,35600,35400,35600,35400,3095
|
|
20231116,110400,5145487250,35450,35350,35450,35350,966
|
|
20231116,110300,5111316350,35400,35500,35500,35350,686
|
|
20231116,110200,5087004850,35500,35450,35500,35400,477
|
|
20231116,110100,5070101500,35450,35450,35500,35400,1065
|
|
20231116,110000,5032346500,35450,35300,35450,35300,1299
|
|
20231116,105900,4986376350,35300,35400,35400,35300,1043
|
|
20231116,105800,4949497100,35350,35250,35450,35200,1434
|
|
20231116,105700,4898850300,35250,35250,35300,35200,881
|
|
20231116,105600,4867792700,35250,35200,35250,35150,1192
|
|
20231116,105500,4825823750,35150,35200,35200,35150,722
|
|
20231116,105400,4800424750,35200,35100,35200,35050,1809
|
|
20231116,105300,4736868450,35150,35050,35150,35000,1641
|
|
20231116,105200,4679329350,35050,34950,35050,34900,744
|
|
20231116,105100,4653306950,34950,34800,34950,34800,844
|
|
20231116,105000,4623862000,34850,34850,34900,34750,868
|
|
20231116,104900,4593632400,34850,34800,34850,34750,625
|
|
20231116,104800,4571890850,34850,34750,34900,34750,828
|
|
20231116,104700,4543067700,34850,34750,34850,34750,515
|
|
20231116,104600,4525146750,34700,34750,34800,34650,155
|
|
20231116,104500,4519765900,34650,34750,34800,34650,1129
|
|
20231116,104400,4480567750,34800,34800,34900,34700,542
|
|
20231116,104300,4461730450,34800,34650,34950,34600,1536
|
|
20231116,104200,4408305300,34650,34700,34700,34550,484
|
|
20231116,104100,4391549850,34750,34800,34850,34650,942
|
|
20231116,104000,4358812200,34800,34500,34800,34450,1702
|
|
20231116,103900,4299815600,34600,34400,34700,34350,1883
|
|
20231116,103800,4234792800,34350,34500,34550,34350,2726
|
|
20231116,103700,4140923500,34500,34500,34600,34450,1554
|
|
20231116,103600,4087338450,34500,34600,34650,34450,4457
|
|
20231116,103500,3933412300,34650,34600,34700,34550,1005
|
|
20231116,103400,3898646150,34600,34750,34750,34600,2376
|
|
20231116,103300,3816324200,34750,34850,34900,34750,822
|
|
20231116,103200,3787736450,34850,34700,34950,34700,1736
|
|
20231116,103100,3727246100,34700,34700,34800,34650,931
|
|
20231116,103000,3694894500,34700,34600,34800,34550,4389
|
|
20231116,102900,3543019850,34600,34700,34750,34600,3984
|
|
20231116,102800,3404995200,34750,34850,34850,34700,2558
|
|
20231116,102700,3316046250,34800,34850,34900,34800,3509
|
|
20231116,102600,3193892200,34850,34950,35000,34850,2212
|
|
20231116,102500,3116738100,34950,35000,35150,34950,1543
|
|
20231116,102400,3062719350,35050,34900,35050,34900,1062
|
|
20231116,102300,3025574650,34900,34850,34900,34850,3728
|
|
20231116,102200,2895539950,34900,34900,35000,34850,2324
|
|
20231116,102100,2814473800,35000,35100,35150,34850,8719
|
|
20231116,102000,2509686200,35100,35150,35250,35100,3128
|
|
20231116,101900,2399631350,35150,35150,35200,35100,1303
|
|
20231116,101800,2353825500,35150,35100,35250,35000,771
|
|
20231116,101700,2326769700,35100,35050,35100,34900,6874
|
|
20231116,101600,2086227950,35050,35200,35200,35050,5145
|
|
20231116,101500,1905554700,35150,35200,35250,35150,2130
|
|
20231116,101400,1830612950,35200,35250,35350,35200,4171
|
|
20231116,101300,1683648750,35300,35350,35350,35250,1776
|
|
20231116,101200,1620940700,35350,35400,35500,35300,2272
|
|
20231116,101100,1540653200,35400,35650,35750,35400,4133
|
|
20231116,101000,1393886550,35800,35700,35850,35650,1847
|
|
20231116,100900,1327969000,35650,35650,35800,35600,1041
|
|
20231116,100800,1290797850,35650,35600,35700,35600,1290
|
|
20231116,100700,1244867150,35650,35750,35800,35650,1194
|
|
20231116,100600,1202250100,35750,35700,35900,35700,2129
|
|
20231116,100500,1125983850,35700,35600,35700,35600,2005
|
|
20231116,100400,1054492250,35600,36000,36000,35550,3685
|
|
20231116,100300,922717900,36000,35750,36000,35750,4646
|
|
20231116,100200,756280700,35750,35500,35800,35450,3206
|
|
20231116,100100,642242500,35450,35300,35600,35100,9261
|
|
20231116,100000,315220700,35300,35250,35350,35150,8730
|