646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,194200,71375077750,31550,31550,31550,31550,0
|
|
20231109,194100,71375077750,31550,31550,31550,31550,0
|
|
20231109,194000,71375077750,31550,31550,31550,31550,0
|
|
20231109,193900,71375077750,31550,31550,31550,31550,0
|
|
20231109,193800,71375077750,31550,31550,31550,31550,0
|
|
20231109,193700,71375077750,31550,31550,31550,31550,0
|
|
20231109,193600,71375077750,31550,31550,31550,31550,0
|
|
20231109,193500,71375077750,31550,31550,31550,31550,0
|
|
20231109,193400,71375077750,31550,31550,31550,31550,0
|
|
20231109,193300,71375077750,31550,31550,31550,31550,0
|
|
20231109,193200,71375077750,31550,31550,31550,31550,0
|
|
20231109,193100,71375077750,31550,31550,31550,31550,0
|
|
20231109,193000,71375077750,31550,31550,31550,31550,0
|
|
20231109,192900,71375077750,31550,31550,31550,31550,0
|
|
20231109,192800,71375077750,31550,31550,31550,31550,0
|
|
20231109,192700,71375077750,31550,31550,31550,31550,0
|
|
20231109,192600,71375077750,31550,31550,31550,31550,0
|
|
20231109,192500,71375077750,31550,31550,31550,31550,0
|
|
20231109,192400,71375077750,31550,31550,31550,31550,0
|
|
20231109,192300,71375077750,31550,31550,31550,31550,0
|
|
20231109,192200,71375077750,31550,31550,31550,31550,0
|
|
20231109,192100,71375077750,31550,31550,31550,31550,0
|
|
20231109,192000,71375077750,31550,31550,31550,31550,0
|
|
20231109,191900,71375077750,31550,31550,31550,31550,0
|
|
20231109,191800,71375077750,31550,31550,31550,31550,0
|
|
20231109,191700,71375077750,31550,31550,31550,31550,0
|
|
20231109,191600,71375077750,31550,31550,31550,31550,0
|
|
20231109,191500,71375077750,31550,31550,31550,31550,0
|
|
20231109,191400,71375077750,31550,31550,31550,31550,0
|
|
20231109,191300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,191200,71375077750,31550,31550,31550,31550,0
|
|
20231109,191100,71375077750,31550,31550,31550,31550,0
|
|
20231109,191000,71375077750,31550,31550,31550,31550,0
|
|
20231109,190900,71375077750,31550,31550,31550,31550,0
|
|
20231109,190800,71375077750,31550,31550,31550,31550,0
|
|
20231109,190700,71375077750,31550,31550,31550,31550,0
|
|
20231109,190600,71375077750,31550,31550,31550,31550,0
|
|
20231109,190500,71375077750,31550,31550,31550,31550,0
|
|
20231109,190400,71375077750,31550,31550,31550,31550,0
|
|
20231109,190300,71375077750,31550,31550,31550,31550,0
|
|
20231109,190200,71375077750,31550,31550,31550,31550,0
|
|
20231109,190100,71375077750,31550,31550,31550,31550,0
|
|
20231109,190000,71375077750,31550,31550,31550,31550,0
|
|
20231109,185900,71375077750,31550,31550,31550,31550,0
|
|
20231109,185800,71375077750,31550,31550,31550,31550,0
|
|
20231109,185700,71375077750,31550,31550,31550,31550,0
|
|
20231109,185600,71375077750,31550,31550,31550,31550,0
|
|
20231109,185500,71375077750,31550,31550,31550,31550,0
|
|
20231109,185400,71375077750,31550,31550,31550,31550,0
|
|
20231109,185300,71375077750,31550,31550,31550,31550,0
|
|
20231109,185200,71375077750,31550,31550,31550,31550,0
|
|
20231109,185100,71375077750,31550,31550,31550,31550,0
|
|
20231109,185000,71375077750,31550,31550,31550,31550,0
|
|
20231109,184900,71375077750,31550,31550,31550,31550,0
|
|
20231109,184800,71375077750,31550,31550,31550,31550,0
|
|
20231109,184700,71375077750,31550,31550,31550,31550,0
|
|
20231109,184600,71375077750,31550,31550,31550,31550,0
|
|
20231109,184500,71375077750,31550,31550,31550,31550,0
|
|
20231109,184400,71375077750,31550,31550,31550,31550,0
|
|
20231109,184300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,184200,71375077750,31550,31550,31550,31550,0
|
|
20231109,184100,71375077750,31550,31550,31550,31550,0
|
|
20231109,184000,71375077750,31550,31550,31550,31550,0
|
|
20231109,183900,71375077750,31550,31550,31550,31550,0
|
|
20231109,183800,71375077750,31550,31550,31550,31550,0
|
|
20231109,183700,71375077750,31550,31550,31550,31550,0
|
|
20231109,183600,71375077750,31550,31550,31550,31550,0
|
|
20231109,183500,71375077750,31550,31550,31550,31550,0
|
|
20231109,183400,71375077750,31550,31550,31550,31550,0
|
|
20231109,183300,71375077750,31550,31550,31550,31550,0
|
|
20231109,183200,71375077750,31550,31550,31550,31550,0
|
|
20231109,183100,71375077750,31550,31550,31550,31550,0
|
|
20231109,183000,71375077750,31550,31550,31550,31550,0
|
|
20231109,182900,71375077750,31550,31550,31550,31550,0
|
|
20231109,182800,71375077750,31550,31550,31550,31550,0
|
|
20231109,182700,71375077750,31550,31550,31550,31550,0
|
|
20231109,182600,71375077750,31550,31550,31550,31550,0
|
|
20231109,182500,71375077750,31550,31550,31550,31550,0
|
|
20231109,182400,71375077750,31550,31550,31550,31550,0
|
|
20231109,182300,71375077750,31550,31550,31550,31550,0
|
|
20231109,182200,71375077750,31550,31550,31550,31550,0
|
|
20231109,182100,71375077750,31550,31550,31550,31550,0
|
|
20231109,182000,71375077750,31550,31550,31550,31550,0
|
|
20231109,181900,71375077750,31550,31550,31550,31550,0
|
|
20231109,181800,71375077750,31550,31550,31550,31550,0
|
|
20231109,181700,71375077750,31550,31550,31550,31550,0
|
|
20231109,181600,71375077750,31550,31550,31550,31550,0
|
|
20231109,181500,71375077750,31550,31550,31550,31550,0
|
|
20231109,181400,71375077750,31550,31550,31550,31550,0
|
|
20231109,181300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,181200,71375077750,31550,31550,31550,31550,0
|
|
20231109,181100,71375077750,31550,31550,31550,31550,0
|
|
20231109,181000,71375077750,31550,31550,31550,31550,0
|
|
20231109,180900,71375077750,31550,31550,31550,31550,0
|
|
20231109,180800,71375077750,31550,31550,31550,31550,0
|
|
20231109,180700,71375077750,31550,31550,31550,31550,0
|
|
20231109,180600,71375077750,31550,31550,31550,31550,0
|
|
20231109,180500,71375077750,31550,31550,31550,31550,0
|
|
20231109,180400,71375077750,31550,31550,31550,31550,0
|
|
20231109,180300,71375077750,31550,31550,31550,31550,0
|
|
20231109,180200,71375077750,31550,31550,31550,31550,0
|
|
20231109,180100,71375077750,31550,31550,31550,31550,0
|
|
20231109,180000,71375077750,31550,31550,31550,31550,0
|
|
20231109,175900,71375077750,31550,31550,31550,31550,0
|
|
20231109,175800,71375077750,31550,31550,31550,31550,0
|
|
20231109,175700,71375077750,31550,31550,31550,31550,0
|
|
20231109,175600,71375077750,31550,31550,31550,31550,0
|
|
20231109,175500,71375077750,31550,31550,31550,31550,0
|
|
20231109,175400,71375077750,31550,31550,31550,31550,0
|
|
20231109,175300,71375077750,31550,31550,31550,31550,0
|
|
20231109,175200,71375077750,31550,31550,31550,31550,0
|
|
20231109,175100,71375077750,31550,31550,31550,31550,0
|
|
20231109,175000,71375077750,31550,31550,31550,31550,0
|
|
20231109,174900,71375077750,31550,31550,31550,31550,0
|
|
20231109,174800,71375077750,31550,31550,31550,31550,0
|
|
20231109,174700,71375077750,31550,31550,31550,31550,0
|
|
20231109,174600,71375077750,31550,31550,31550,31550,0
|
|
20231109,174500,71375077750,31550,31550,31550,31550,0
|
|
20231109,174400,71375077750,31550,31550,31550,31550,0
|
|
20231109,174300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,174200,71375077750,31550,31550,31550,31550,0
|
|
20231109,174100,71375077750,31550,31550,31550,31550,0
|
|
20231109,174000,71375077750,31550,31550,31550,31550,0
|
|
20231109,173900,71375077750,31550,31550,31550,31550,0
|
|
20231109,173800,71375077750,31550,31550,31550,31550,0
|
|
20231109,173700,71375077750,31550,31550,31550,31550,0
|
|
20231109,173600,71375077750,31550,31550,31550,31550,0
|
|
20231109,173500,71375077750,31550,31550,31550,31550,0
|
|
20231109,173400,71375077750,31550,31550,31550,31550,0
|
|
20231109,173300,71375077750,31550,31550,31550,31550,0
|
|
20231109,173200,71375077750,31550,31550,31550,31550,0
|
|
20231109,173100,71375077750,31550,31550,31550,31550,0
|
|
20231109,173000,71375077750,31550,31550,31550,31550,0
|
|
20231109,172900,71375077750,31550,31550,31550,31550,0
|
|
20231109,172800,71375077750,31550,31550,31550,31550,0
|
|
20231109,172700,71375077750,31550,31550,31550,31550,0
|
|
20231109,172600,71375077750,31550,31550,31550,31550,0
|
|
20231109,172500,71375077750,31550,31550,31550,31550,0
|
|
20231109,172400,71375077750,31550,31550,31550,31550,0
|
|
20231109,172300,71375077750,31550,31550,31550,31550,0
|
|
20231109,172200,71375077750,31550,31550,31550,31550,0
|
|
20231109,172100,71375077750,31550,31550,31550,31550,0
|
|
20231109,172000,71375077750,31550,31550,31550,31550,0
|
|
20231109,171900,71375077750,31550,31550,31550,31550,0
|
|
20231109,171800,71375077750,31550,31550,31550,31550,0
|
|
20231109,171700,71375077750,31550,31550,31550,31550,0
|
|
20231109,171600,71375077750,31550,31550,31550,31550,0
|
|
20231109,171500,71375077750,31550,31550,31550,31550,0
|
|
20231109,171400,71375077750,31550,31550,31550,31550,0
|
|
20231109,171300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,171200,71375077750,31550,31550,31550,31550,0
|
|
20231109,171100,71375077750,31550,31550,31550,31550,0
|
|
20231109,171000,71375077750,31550,31550,31550,31550,0
|
|
20231109,170900,71375077750,31550,31550,31550,31550,0
|
|
20231109,170800,71375077750,31550,31550,31550,31550,0
|
|
20231109,170700,71375077750,31550,31550,31550,31550,0
|
|
20231109,170600,71375077750,31550,31550,31550,31550,0
|
|
20231109,170500,71375077750,31550,31550,31550,31550,0
|
|
20231109,170400,71375077750,31550,31550,31550,31550,0
|
|
20231109,170300,71375077750,31550,31550,31550,31550,0
|
|
20231109,170200,71375077750,31550,31550,31550,31550,0
|
|
20231109,170100,71375077750,31550,31550,31550,31550,0
|
|
20231109,170000,71375077750,31550,31550,31550,31550,0
|
|
20231109,165900,71375077750,31550,31550,31550,31550,0
|
|
20231109,165800,71375077750,31550,31550,31550,31550,0
|
|
20231109,165700,71375077750,31550,31550,31550,31550,0
|
|
20231109,165600,71375077750,31550,31550,31550,31550,0
|
|
20231109,165500,71375077750,31550,31550,31550,31550,0
|
|
20231109,165400,71375077750,31550,31550,31550,31550,0
|
|
20231109,165300,71375077750,31550,31550,31550,31550,0
|
|
20231109,165200,71375077750,31550,31550,31550,31550,0
|
|
20231109,165100,71375077750,31550,31550,31550,31550,0
|
|
20231109,165000,71375077750,31550,31550,31550,31550,0
|
|
20231109,164900,71375077750,31550,31550,31550,31550,0
|
|
20231109,164800,71375077750,31550,31550,31550,31550,0
|
|
20231109,164700,71375077750,31550,31550,31550,31550,0
|
|
20231109,164600,71375077750,31550,31550,31550,31550,0
|
|
20231109,164500,71375077750,31550,31550,31550,31550,0
|
|
20231109,164400,71375077750,31550,31550,31550,31550,0
|
|
20231109,164300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,164200,71375077750,31550,31550,31550,31550,0
|
|
20231109,164100,71375077750,31550,31550,31550,31550,0
|
|
20231109,164000,71375077750,31550,31550,31550,31550,0
|
|
20231109,163900,71375077750,31550,31550,31550,31550,0
|
|
20231109,163800,71375077750,31550,31550,31550,31550,0
|
|
20231109,163700,71375077750,31550,31550,31550,31550,0
|
|
20231109,163600,71375077750,31550,31550,31550,31550,0
|
|
20231109,163500,71375077750,31550,31550,31550,31550,0
|
|
20231109,163400,71375077750,31550,31550,31550,31550,0
|
|
20231109,163300,71375077750,31550,31550,31550,31550,0
|
|
20231109,163200,71375077750,31550,31550,31550,31550,0
|
|
20231109,163100,71375077750,31550,31550,31550,31550,0
|
|
20231109,163000,71375077750,31550,31550,31550,31550,0
|
|
20231109,162900,71375077750,31550,31550,31550,31550,0
|
|
20231109,162800,71375077750,31550,31550,31550,31550,0
|
|
20231109,162700,71375077750,31550,31550,31550,31550,0
|
|
20231109,162600,71375077750,31550,31550,31550,31550,0
|
|
20231109,162500,71375077750,31550,31550,31550,31550,0
|
|
20231109,162400,71375077750,31550,31550,31550,31550,0
|
|
20231109,162300,71375077750,31550,31550,31550,31550,0
|
|
20231109,162200,71375077750,31550,31550,31550,31550,0
|
|
20231109,162100,71375077750,31550,31550,31550,31550,0
|
|
20231109,162000,71375077750,31550,31550,31550,31550,0
|
|
20231109,161900,71375077750,31550,31550,31550,31550,0
|
|
20231109,161800,71375077750,31550,31550,31550,31550,0
|
|
20231109,161700,71375077750,31550,31550,31550,31550,0
|
|
20231109,161600,71375077750,31550,31550,31550,31550,0
|
|
20231109,161500,71375077750,31550,31550,31550,31550,0
|
|
20231109,161400,71375077750,31550,31550,31550,31550,0
|
|
20231109,161300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,161200,71375077750,31550,31550,31550,31550,0
|
|
20231109,161100,71375077750,31550,31550,31550,31550,0
|
|
20231109,161000,71375077750,31550,31550,31550,31550,0
|
|
20231109,160900,71375077750,31550,31550,31550,31550,0
|
|
20231109,160800,71375077750,31550,31550,31550,31550,0
|
|
20231109,160700,71375077750,31550,31550,31550,31550,0
|
|
20231109,160600,71375077750,31550,31550,31550,31550,0
|
|
20231109,160500,71375077750,31550,31550,31550,31550,0
|
|
20231109,160400,71375077750,31550,31550,31550,31550,0
|
|
20231109,160300,71375077750,31550,31550,31550,31550,0
|
|
20231109,160200,71375077750,31550,31550,31550,31550,0
|
|
20231109,160100,71375077750,31550,31550,31550,31550,0
|
|
20231109,160000,71375077750,31550,31550,31550,31550,0
|
|
20231109,155900,71375077750,31550,31550,31550,31550,0
|
|
20231109,155800,71375077750,31550,31550,31550,31550,0
|
|
20231109,155700,71375077750,31550,31550,31550,31550,0
|
|
20231109,155600,71375077750,31550,31550,31550,31550,0
|
|
20231109,155500,71375077750,31550,31550,31550,31550,0
|
|
20231109,155400,71375077750,31550,31550,31550,31550,0
|
|
20231109,155300,71375077750,31550,31550,31550,31550,0
|
|
20231109,155200,71375077750,31550,31550,31550,31550,0
|
|
20231109,155100,71375077750,31550,31550,31550,31550,0
|
|
20231109,155000,71375077750,31550,31550,31550,31550,0
|
|
20231109,154900,71375077750,31550,31550,31550,31550,0
|
|
20231109,154800,71375077750,31550,31550,31550,31550,0
|
|
20231109,154700,71375077750,31550,31550,31550,31550,0
|
|
20231109,154600,71375077750,31550,31550,31550,31550,0
|
|
20231109,154500,71375077750,31550,31550,31550,31550,0
|
|
20231109,154400,71375077750,31550,31550,31550,31550,0
|
|
20231109,154300,71375077750,31550,31550,31550,31550,39061
|
|
20231109,154200,71375077750,31550,31550,31550,31550,0
|
|
20231109,154100,71375077750,31550,31550,31550,31550,0
|
|
20231109,154000,71375077750,31550,31550,31550,31550,0
|
|
20231109,153900,71375077750,31550,31550,31550,31550,0
|
|
20231109,153800,71375077750,31550,31550,31550,31550,0
|
|
20231109,153700,71375077750,31550,31550,31550,31550,0
|
|
20231109,153600,71375077750,31550,31550,31550,31550,0
|
|
20231109,153500,71375077750,31550,31550,31550,31550,0
|
|
20231109,153400,71375077750,31550,31550,31550,31550,0
|
|
20231109,153300,71375077750,31550,31550,31550,31550,0
|
|
20231109,153200,71375077750,31550,31550,31550,31550,0
|
|
20231109,153100,71375077750,31550,31550,31550,31550,0
|
|
20231109,153000,71375077750,31550,31550,31550,31550,39061
|
|
20231109,152900,70142703200,31550,31550,31550,31550,0
|
|
20231109,152800,70142703200,31550,31550,31550,31550,0
|
|
20231109,152700,70142703200,31550,31550,31550,31550,0
|
|
20231109,152600,70142703200,31550,31550,31550,31550,0
|
|
20231109,152500,70142703200,31550,31550,31550,31550,0
|
|
20231109,152400,70142703200,31550,31550,31550,31550,0
|
|
20231109,152300,70142703200,31550,31550,31550,31550,0
|
|
20231109,152200,70142703200,31550,31550,31550,31550,0
|
|
20231109,152100,70142703200,31550,31550,31550,31550,0
|
|
20231109,152000,70142703200,31550,31550,31550,31550,0
|
|
20231109,151900,70142703200,31550,31650,31700,31500,28331
|
|
20231109,151800,69249086350,31650,31600,31700,31550,9130
|
|
20231109,151700,68960303200,31650,31700,31700,31550,7037
|
|
20231109,151600,68737954600,31650,31650,31700,31600,6419
|
|
20231109,151500,68534767650,31650,31650,31700,31650,868
|
|
20231109,151400,68507284100,31700,31650,31700,31650,20967
|
|
20231109,151300,67843220250,31650,31700,31700,31600,3576
|
|
20231109,151200,67730015950,31700,31700,31700,31650,1508
|
|
20231109,151100,67682249200,31650,31650,31650,31600,4431
|
|
20231109,151000,67542121000,31650,31650,31700,31600,3653
|
|
20231109,150900,67426512600,31650,31700,31700,31600,2515
|
|
20231109,150800,67346979950,31650,31650,31700,31600,1748
|
|
20231109,150700,67291650950,31700,31700,31700,31650,1606
|
|
20231109,150600,67240800400,31650,31700,31700,31650,1732
|
|
20231109,150500,67185954800,31650,31700,31750,31650,1762
|
|
20231109,150400,67130103400,31750,31750,31750,31650,1074
|
|
20231109,150300,67096068700,31700,31750,31750,31650,1621
|
|
20231109,150200,67044669800,31750,31650,31750,31600,10546
|
|
20231109,150100,66710811550,31550,31600,31650,31550,4575
|
|
20231109,150000,66566249300,31600,31550,31650,31450,13807
|
|
20231109,145900,66130921550,31500,31600,31600,31500,9995
|
|
20231109,145800,65815730800,31550,31600,31600,31550,7302
|
|
20231109,145700,65585291400,31600,31600,31600,31550,2115
|
|
20231109,145600,65518486300,31600,31650,31650,31550,3708
|
|
20231109,145500,65401298000,31600,31600,31650,31600,1354
|
|
20231109,145400,65358481300,31650,31600,31650,31550,7713
|
|
20231109,145300,65114723450,31650,31750,31750,31600,8486
|
|
20231109,145200,64846212450,31750,31750,31750,31700,1063
|
|
20231109,145100,64812499500,31700,31700,31750,31650,2333
|
|
20231109,145000,64738537000,31650,31700,31700,31650,978
|
|
20231109,144900,64707552700,31700,31650,31700,31650,1508
|
|
20231109,144800,64659756800,31700,31650,31700,31600,3011
|
|
20231109,144700,64564471200,31650,31700,31700,31600,2424
|
|
20231109,144600,64487816750,31650,31750,31750,31650,8145
|
|
20231109,144500,64229717450,31750,31700,31800,31700,970
|
|
20231109,144400,64198941350,31750,31800,31800,31700,2197
|
|
20231109,144300,64129233800,31800,31700,31800,31650,1739
|
|
20231109,144200,64074085350,31700,31800,31800,31650,6712
|
|
20231109,144100,63861195300,31800,31800,31800,31750,2103
|
|
20231109,144000,63794414250,31750,31800,31850,31750,2220
|
|
20231109,143900,63723826800,31750,31800,31800,31750,2387
|
|
20231109,143800,63648004800,31800,31850,31850,31700,3332
|
|
20231109,143700,63542198750,31800,31850,31900,31800,5192
|
|
20231109,143600,63376900650,31850,31800,31850,31800,528
|
|
20231109,143500,63360098250,31850,31900,31900,31800,807
|
|
20231109,143400,63334402900,31900,31950,31950,31850,5764
|
|
20231109,143300,63150615550,31950,31900,31950,31900,1023
|
|
20231109,143200,63117954300,31950,31900,31950,31850,3005
|
|
20231109,143100,63022083650,31900,31900,31900,31850,3705
|
|
20231109,143000,62903900450,31900,31900,31900,31850,1009
|
|
20231109,142900,62871723800,31900,31850,31900,31800,873
|
|
20231109,142800,62843882100,31850,31700,31850,31650,9553
|
|
20231109,142700,62540384050,31700,31650,31700,31650,1320
|
|
20231109,142600,62498588150,31700,31700,31700,31650,576
|
|
20231109,142500,62480339750,31700,31700,31750,31700,1068
|
|
20231109,142400,62446461900,31700,31700,31750,31650,1466
|
|
20231109,142300,62399970250,31750,31750,31750,31700,499
|
|
20231109,142200,62384137400,31750,31750,31750,31700,1300
|
|
20231109,142100,62342898200,31700,31800,31800,31700,741
|
|
20231109,142000,62319376750,31800,31700,31800,31650,3652
|
|
20231109,141900,62203693150,31700,31750,31750,31650,5906
|
|
20231109,141800,62016583700,31650,31800,31850,31650,4307
|
|
20231109,141700,61879918700,31800,31850,31850,31750,954
|
|
20231109,141600,61849580650,31850,31850,31850,31800,1268
|
|
20231109,141500,61809225900,31850,31800,31850,31800,2250
|
|
20231109,141400,61737643300,31850,31900,31900,31800,1272
|
|
20231109,141300,61697137300,31900,31900,31900,31850,3419
|
|
20231109,141200,61588203650,31900,31900,31900,31850,3001
|
|
20231109,141100,61492472150,31900,31900,31950,31850,11670
|
|
20231109,141000,61120274500,31900,31800,31900,31800,7358
|
|
20231109,140900,60886095700,31800,31750,31800,31700,4213
|
|
20231109,140800,60752354350,31700,31650,31700,31650,7119
|
|
20231109,140700,60526761550,31700,31700,31700,31650,1678
|
|
20231109,140600,60473620850,31700,31600,31700,31550,7646
|
|
20231109,140500,60231919700,31600,31600,31600,31550,1847
|
|
20231109,140400,60173627000,31550,31550,31600,31500,4225
|
|
20231109,140300,60040336350,31550,31450,31550,31450,4260
|
|
20231109,140200,59906177250,31500,31500,31550,31400,4115
|
|
20231109,140100,59776731050,31550,31600,31650,31450,8518
|
|
20231109,140000,59508439150,31550,31650,31700,31550,5955
|
|
20231109,135900,59320318800,31700,31600,31700,31600,5341
|
|
20231109,135800,59151370700,31600,31600,31600,31550,876
|
|
20231109,135700,59123725250,31600,31550,31600,31500,1714
|
|
20231109,135600,59069646100,31550,31550,31600,31500,5846
|
|
20231109,135500,58885405550,31550,31600,31600,31550,3115
|
|
20231109,135400,58787111200,31550,31600,31600,31550,1661
|
|
20231109,135300,58734656050,31550,31600,31600,31500,8798
|
|
20231109,135200,58457220900,31600,31600,31650,31550,4218
|
|
20231109,135100,58324023600,31600,31600,31650,31600,2943
|
|
20231109,135000,58231011750,31650,31650,31650,31600,2790
|
|
20231109,134900,58142777800,31650,31650,31750,31650,3210
|
|
20231109,134800,58041160750,31700,31750,31750,31700,1312
|
|
20231109,134700,57999557800,31700,31700,31750,31600,3153
|
|
20231109,134600,57899648100,31700,31650,31700,31600,2609
|
|
20231109,134500,57817148100,31650,31650,31700,31600,5480
|
|
20231109,134400,57643700550,31700,31700,31750,31650,2481
|
|
20231109,134300,57565054400,31750,31700,31750,31650,3011
|
|
20231109,134200,57469589250,31750,31700,31750,31650,1517
|
|
20231109,134100,57421513050,31650,31750,31750,31600,11401
|
|
20231109,134000,57060580600,31700,31750,31750,31650,2391
|
|
20231109,133900,56984806550,31750,31700,31750,31650,7478
|
|
20231109,133800,56747864050,31700,31800,31800,31700,9261
|
|
20231109,133700,56454002150,31800,31900,31900,31800,9812
|
|
20231109,133600,56141782250,31900,31950,32000,31900,5182
|
|
20231109,133500,55976391450,31950,32000,32000,31900,1300
|
|
20231109,133400,55934897400,32000,31950,32000,31950,812
|
|
20231109,133300,55908936300,31950,32000,32000,31900,1967
|
|
20231109,133200,55846101150,32000,31900,32000,31900,6771
|
|
20231109,133100,55629537450,31900,31950,32000,31900,1498
|
|
20231109,133000,55581695250,31950,31950,32000,31900,1159
|
|
20231109,132900,55544694400,32000,31950,32000,31900,16444
|
|
20231109,132800,55019718100,31950,32000,32000,31950,1219
|
|
20231109,132700,54980745100,32000,31950,32000,31950,495
|
|
20231109,132600,54964914650,31950,32000,32000,31950,691
|
|
20231109,132500,54942822850,32000,32050,32050,32000,2430
|
|
20231109,132400,54865052650,32050,32050,32100,32000,687
|
|
20231109,132300,54843040800,32100,32100,32100,32000,784
|
|
20231109,132200,54817920850,32100,32100,32100,32000,1069
|
|
20231109,132100,54783652500,32100,32050,32100,32000,786
|
|
20231109,132000,54758444850,32050,32050,32100,32000,4001
|
|
20231109,131900,54630350350,32050,32100,32100,32000,1925
|
|
20231109,131800,54568654600,32100,32150,32150,32050,3113
|
|
20231109,131700,54468707300,32150,32100,32150,32050,2293
|
|
20231109,131600,54395116450,32100,32050,32100,32050,731
|
|
20231109,131500,54371666200,32100,32050,32100,32000,3117
|
|
20231109,131400,54271795500,32050,32000,32050,31950,2169
|
|
20231109,131300,54202385850,32000,32000,32050,31950,1118
|
|
20231109,131200,54166610950,32000,32000,32000,31950,1174
|
|
20231109,131100,54129068500,32000,32000,32000,31950,3126
|
|
20231109,131000,54029092250,31950,32000,32000,31950,437
|
|
20231109,130900,54015121500,32000,31950,32000,31950,1443
|
|
20231109,130800,53969004200,31950,31950,32000,31950,785
|
|
20231109,130700,53943893650,31950,32000,32000,31950,891
|
|
20231109,130600,53915407400,32000,32050,32050,31950,2448
|
|
20231109,130500,53837062300,32050,32050,32050,32000,531
|
|
20231109,130400,53820050300,32050,32000,32050,32000,854
|
|
20231109,130300,53792709700,32050,32000,32050,32000,1293
|
|
20231109,130200,53751293800,32000,31950,32000,31950,1501
|
|
20231109,130100,53703276250,32000,32000,32000,31950,785
|
|
20231109,130000,53678175800,31950,32000,32000,31950,746
|
|
20231109,125900,53654321900,32000,32000,32000,31950,1732
|
|
20231109,125800,53598948100,32000,31950,32000,31950,2183
|
|
20231109,125700,53529179050,32000,32000,32050,31950,1011
|
|
20231109,125600,53496865000,32050,32050,32050,31950,10521
|
|
20231109,125500,53160383100,32050,32050,32100,32000,2238
|
|
20231109,125400,53088676850,32050,32100,32100,32000,1474
|
|
20231109,125300,53041436450,32100,32150,32150,32000,4479
|
|
20231109,125200,52897861050,32150,32150,32150,32050,3080
|
|
20231109,125100,52799018350,32150,32150,32150,32100,1140
|
|
20231109,125000,52762374200,32150,32150,32150,32100,964
|
|
20231109,124900,52731390350,32150,32150,32150,32100,450
|
|
20231109,124800,52716932500,32150,32150,32150,32100,632
|
|
20231109,124700,52696620250,32150,32100,32150,32050,1848
|
|
20231109,124600,52637302800,32150,32150,32150,32100,1541
|
|
20231109,124500,52587830550,32150,32150,32150,32100,854
|
|
20231109,124400,52560379550,32150,32100,32150,32000,5338
|
|
20231109,124300,52389225050,32100,32100,32100,32050,899
|
|
20231109,124200,52360382300,32100,32100,32100,32050,979
|
|
20231109,124100,52328961600,32100,32100,32100,32050,1141
|
|
20231109,124000,52292346800,32050,32050,32100,32050,2140
|
|
20231109,123900,52223755000,32100,32100,32100,32050,521
|
|
20231109,123800,52207039450,32100,32050,32100,32050,1736
|
|
20231109,123700,52151373900,32100,32050,32100,32050,1661
|
|
20231109,123600,52098116000,32100,32100,32100,32050,3510
|
|
20231109,123500,51985600900,32050,32050,32100,32050,2009
|
|
20231109,123400,51921187300,32050,32150,32150,32050,7144
|
|
20231109,123300,51692016450,32150,32150,32150,32100,760
|
|
20231109,123200,51667587800,32150,32150,32150,32100,1343
|
|
20231109,123100,51624431850,32150,32150,32150,32100,3123
|
|
20231109,123000,51524140900,32150,32150,32150,32100,865
|
|
20231109,122900,51496354900,32150,32150,32150,32100,512
|
|
20231109,122800,51479901800,32150,32200,32250,32150,3131
|
|
20231109,122700,51379221000,32200,32200,32250,32150,1544
|
|
20231109,122600,51329507700,32150,32250,32300,32150,4244
|
|
20231109,122500,51192809000,32250,32300,32300,32250,1736
|
|
20231109,122400,51136788400,32300,32300,32350,32250,2564
|
|
20231109,122300,51053934950,32350,32300,32350,32250,6200
|
|
20231109,122200,50853671700,32300,32350,32350,32250,4923
|
|
20231109,122100,50694585050,32300,32300,32400,32250,23374
|
|
20231109,122000,49938666800,32300,32200,32300,32150,30739
|
|
20231109,121900,48947491000,32200,32150,32200,32150,840
|
|
20231109,121800,48920468700,32200,32200,32200,32150,1297
|
|
20231109,121700,48878757650,32200,32100,32200,32050,9893
|
|
20231109,121600,48560965950,32100,32050,32100,32050,599
|
|
20231109,121500,48541755150,32100,32100,32100,32050,1598
|
|
20231109,121400,48490528400,32100,32100,32100,32050,808
|
|
20231109,121300,48464602250,32100,32100,32100,32050,671
|
|
20231109,121200,48443072700,32100,32050,32100,32050,937
|
|
20231109,121100,48413018350,32050,32050,32050,32000,3861
|
|
20231109,121000,48289399700,32050,32000,32050,31950,3336
|
|
20231109,120900,48182640550,31950,32000,32000,31950,1106
|
|
20231109,120800,48147291500,32000,31950,32000,31950,1035
|
|
20231109,120700,48114212550,31900,31950,32000,31900,2209
|
|
20231109,120600,48043664350,32000,31950,32000,31950,3636
|
|
20231109,120500,47927371950,32000,32000,32000,31950,5444
|
|
20231109,120400,47753405250,32000,32050,32050,31950,2998
|
|
20231109,120300,47657447350,32050,32050,32100,32000,712
|
|
20231109,120200,47634638150,32100,32100,32100,32000,2478
|
|
20231109,120100,47555194750,32100,32100,32100,32050,306
|
|
20231109,120000,47545376650,32100,32100,32100,32050,441
|
|
20231109,115900,47531226150,32100,32050,32100,32000,3476
|
|
20231109,115800,47419854600,32100,32100,32100,32050,669
|
|
20231109,115700,47398384650,32100,32050,32100,32050,4091
|
|
20231109,115600,47267207900,32000,32050,32050,32000,990
|
|
20231109,115500,47235515900,32050,32050,32050,32000,578
|
|
20231109,115400,47217002050,32050,32050,32100,32000,663
|
|
20231109,115300,47195751200,32050,32100,32100,32050,818
|
|
20231109,115200,47169519600,32100,32100,32100,32050,1243
|
|
20231109,115100,47129659300,32100,32100,32100,32000,2013
|
|
20231109,115000,47065130650,32100,32100,32100,32050,1567
|
|
20231109,114900,47014894050,32050,32100,32100,32050,676
|
|
20231109,114800,46993220650,32100,32050,32100,32050,2309
|
|
20231109,114700,46919183100,32100,32100,32150,32050,6209
|
|
20231109,114600,46719910850,32150,32150,32150,32100,2109
|
|
20231109,114500,46652195550,32150,32150,32150,32100,968
|
|
20231109,114400,46621080350,32150,32150,32150,32100,1150
|
|
20231109,114300,46584117550,32150,32150,32150,32100,666
|
|
20231109,114200,46562715750,32150,32150,32200,32100,1776
|
|
20231109,114100,46505605900,32150,32150,32150,32100,1820
|
|
20231109,114000,46447102900,32150,32150,32150,32100,563
|
|
20231109,113900,46429014300,32150,32200,32200,32100,3046
|
|
20231109,113800,46331078700,32200,32200,32200,32150,1490
|
|
20231109,113700,46283128700,32150,32200,32200,32150,2370
|
|
20231109,113600,46206863200,32200,32200,32200,32100,2746
|
|
20231109,113500,46118573300,32200,32150,32200,32100,2967
|
|
20231109,113400,46023185550,32150,32200,32200,32100,1952
|
|
20231109,113300,45960406800,32200,32150,32200,32100,3518
|
|
20231109,113200,45847296000,32150,32050,32150,32050,3674
|
|
20231109,113100,45729324650,32050,32050,32100,32000,2889
|
|
20231109,113000,45636753500,32050,32000,32050,31950,1326
|
|
20231109,112900,45594314300,32000,32000,32050,31950,6265
|
|
20231109,112800,45393874550,32000,32050,32050,32000,3115
|
|
20231109,112700,45294170350,32050,32000,32050,32000,1054
|
|
20231109,112600,45260426850,32050,32050,32050,32000,656
|
|
20231109,112500,45239414300,32050,32050,32050,32000,1540
|
|
20231109,112400,45190086950,32050,32050,32050,32000,876
|
|
20231109,112300,45162040800,32050,32050,32050,32000,1432
|
|
20231109,112200,45116163050,32050,32050,32100,32000,2471
|
|
20231109,112100,45036982550,32100,32100,32100,32050,1021
|
|
20231109,112000,45004244800,32050,32050,32100,32000,2470
|
|
20231109,111900,44925116950,32050,32050,32100,32000,4196
|
|
20231109,111800,44790638600,32100,32100,32150,32050,3102
|
|
20231109,111700,44691121300,32100,32250,32250,32100,15265
|
|
20231109,111600,44199687700,32250,32250,32300,32200,11342
|
|
20231109,111500,43833868200,32250,32250,32250,32200,4827
|
|
20231109,111400,43678212400,32250,32300,32300,32200,8634
|
|
20231109,111300,43399739100,32200,32150,32300,32100,34936
|
|
20231109,111200,42274274550,32150,32150,32150,32100,3232
|
|
20231109,111100,42170369700,32150,32100,32150,32050,2392
|
|
20231109,111000,42093558200,32150,32200,32200,32100,11505
|
|
20231109,110900,41723373200,32200,32150,32200,32050,9760
|
|
20231109,110800,41409648650,32100,32150,32150,32100,1394
|
|
20231109,110700,41364877500,32100,32100,32150,32050,4517
|
|
20231109,110600,41219832550,32050,32050,32150,32000,10207
|
|
20231109,110500,40892613350,32000,32050,32050,32000,1340
|
|
20231109,110400,40849696400,32050,32050,32100,32000,1183
|
|
20231109,110300,40811787700,32050,32050,32100,32000,1815
|
|
20231109,110200,40753670650,32000,32050,32100,32000,2434
|
|
20231109,110100,40675658950,32050,32050,32050,31950,3873
|
|
20231109,110000,40551571100,32100,31950,32100,31900,6149
|
|
20231109,105900,40354720700,31950,32050,32050,31900,5986
|
|
20231109,105800,40163578900,32050,31900,32050,31900,13393
|
|
20231109,105700,39735634100,31900,32000,32050,31900,5315
|
|
20231109,105600,39565807150,32050,32050,32050,31950,5340
|
|
20231109,105500,39394917400,32050,32100,32100,32000,5462
|
|
20231109,105400,39219786000,32100,32200,32200,31950,28293
|
|
20231109,105300,38312245700,32200,32150,32250,32100,12428
|
|
20231109,105200,37912233150,32150,32150,32200,32100,5375
|
|
20231109,105100,37739449750,32150,32100,32150,32050,8311
|
|
20231109,105000,37472548600,32150,32100,32150,32050,6598
|
|
20231109,104900,37260670200,32100,32100,32100,32050,1521
|
|
20231109,104800,37211861700,32100,32050,32100,32000,1985
|
|
20231109,104700,37148234400,32050,32050,32050,31950,3171
|
|
20231109,104600,37046709550,32050,32100,32100,32000,6975
|
|
20231109,104500,36823205800,32100,32000,32100,32000,5738
|
|
20231109,104400,36639395550,32050,32000,32050,31950,4785
|
|
20231109,104300,36486263500,32050,31950,32050,31950,5503
|
|
20231109,104200,36310023650,31950,31900,32000,31900,3824
|
|
20231109,104100,36187848450,31950,31950,32000,31900,5559
|
|
20231109,104000,36010406100,31950,32050,32100,31900,15663
|
|
20231109,103900,35509415450,32050,31900,32050,31850,10045
|
|
20231109,103800,35188318200,31900,31900,31950,31850,2130
|
|
20231109,103700,35120388450,31850,31900,31950,31850,2299
|
|
20231109,103600,35047092750,31900,32000,32000,31850,18761
|
|
20231109,103500,34448188150,32000,31950,32000,31900,9552
|
|
20231109,103400,34142946800,31950,31900,31950,31850,8530
|
|
20231109,103300,33870699450,31900,31850,31900,31800,7541
|
|
20231109,103200,33630487900,31850,31850,31850,31800,2084
|
|
20231109,103100,33564185250,31850,31800,31850,31800,4221
|
|
20231109,103000,33429829100,31850,31850,31850,31750,12637
|
|
20231109,102900,33027891950,31850,31850,31900,31800,6307
|
|
20231109,102800,32827101700,31850,31800,31850,31800,1986
|
|
20231109,102700,32763861200,31800,31750,31850,31700,4031
|
|
20231109,102600,32635712400,31800,31700,31800,31600,5191
|
|
20231109,102500,32471354800,31700,31700,31750,31650,2680
|
|
20231109,102400,32386452700,31700,31700,31750,31600,3267
|
|
20231109,102300,32283015800,31700,31800,31850,31700,7472
|
|
20231109,102200,32045508350,31800,31750,31800,31700,3238
|
|
20231109,102100,31942564900,31750,31600,31800,31600,6333
|
|
20231109,102000,31741780200,31650,31700,31700,31650,1865
|
|
20231109,101900,31682729600,31700,31750,31750,31650,4129
|
|
20231109,101800,31551797650,31700,31750,31800,31700,3925
|
|
20231109,101700,31427137450,31800,31700,31800,31650,7744
|
|
20231109,101600,31181373450,31650,31600,31700,31600,972
|
|
20231109,101500,31150614900,31650,31700,31700,31600,5955
|
|
20231109,101400,30962238250,31700,31750,31750,31650,3683
|
|
20231109,101300,30845444700,31750,31750,31800,31700,3637
|
|
20231109,101200,30729982900,31750,31800,31800,31700,5108
|
|
20231109,101100,30567928850,31800,31800,31850,31700,4877
|
|
20231109,101000,30412905050,31800,31500,31850,31500,9094
|
|
20231109,100900,30124536800,31450,31500,31550,31400,7082
|
|
20231109,100800,29901933000,31550,31600,31600,31450,10099
|
|
20231109,100700,29583847850,31550,31650,31700,31550,2680
|
|
20231109,100600,29499154000,31700,31700,31750,31600,2054
|
|
20231109,100500,29434118200,31700,31700,31750,31650,3914
|
|
20231109,100400,29310084950,31750,31750,31800,31700,5601
|
|
20231109,100300,29132276600,31700,31700,31750,31700,10433
|
|
20231109,100200,28801210000,31700,31700,31750,31650,10593
|
|
20231109,100100,28465435700,31650,31550,31700,31500,6239
|
|
20231109,100000,28268308350,31500,31550,31550,31450,5953
|
|
20231109,095900,28080815850,31500,31550,31550,31500,2587
|
|
20231109,095800,27999247800,31500,31400,31550,31400,8414
|
|
20231109,095700,27734479100,31400,31500,31500,31400,4656
|
|
20231109,095600,27588097100,31500,31450,31500,31450,6923
|
|
20231109,095500,27370132550,31450,31400,31500,31350,7792
|
|
20231109,095400,27125334600,31400,31350,31400,31300,10676
|
|
20231109,095300,26790545550,31350,31200,31350,31100,24707
|
|
20231109,095200,26019736750,31200,31250,31300,31150,47116
|
|
20231109,095100,24549856400,31200,31300,31350,31200,28818
|
|
20231109,095000,23648947000,31300,31500,31500,31300,26141
|
|
20231109,094900,22829376850,31500,31550,31600,31450,13757
|
|
20231109,094800,22395817850,31550,31550,31700,31500,15403
|
|
20231109,094700,21909506350,31550,31650,31650,31500,20580
|
|
20231109,094600,21260178200,31650,31700,31700,31600,8793
|
|
20231109,094500,20981882550,31650,31800,31800,31650,7638
|
|
20231109,094400,20739681150,31800,31850,31850,31750,7153
|
|
20231109,094300,20512349000,31850,31950,31950,31800,10747
|
|
20231109,094200,20169484750,31900,31850,31950,31800,3660
|
|
20231109,094100,20052852450,31900,31950,31950,31850,3451
|
|
20231109,094000,19942722800,31900,31750,31950,31700,9510
|
|
20231109,093900,19640110950,31800,31850,31900,31800,2455
|
|
20231109,093800,19562013200,31900,31900,31950,31850,2839
|
|
20231109,093700,19471521300,31950,31800,32000,31800,12734
|
|
20231109,093600,19064719500,31800,31650,31850,31650,6726
|
|
20231109,093500,18851142950,31650,31650,31750,31550,22203
|
|
20231109,093400,18149381850,31650,31700,31750,31650,5538
|
|
20231109,093300,17973857450,31700,31750,31800,31700,2937
|
|
20231109,093200,17880640400,31750,31800,31800,31700,5392
|
|
20231109,093100,17709470050,31750,31650,31800,31650,4986
|
|
20231109,093000,17551294400,31650,31700,31750,31650,9169
|
|
20231109,092900,17261051150,31700,31850,31850,31700,22360
|
|
20231109,092800,16550614000,31850,31850,31900,31800,9653
|
|
20231109,092700,16243285100,31900,31900,31950,31850,2758
|
|
20231109,092600,16155351200,31900,31850,31950,31800,6875
|
|
20231109,092500,15936247050,31850,31900,31950,31800,12952
|
|
20231109,092400,15523252900,31900,31850,31900,31850,3597
|
|
20231109,092300,15408643500,31850,31900,31900,31800,10739
|
|
20231109,092200,15066743800,31850,31900,32000,31850,8234
|
|
20231109,092100,14803991200,31900,32000,32050,31900,7278
|
|
20231109,092000,14571411700,31950,31900,31950,31800,13808
|
|
20231109,091900,14131053500,31900,32100,32100,31850,21664
|
|
20231109,091800,13438601600,32100,32250,32350,32050,49629
|
|
20231109,091700,11840190400,32250,32150,32300,32050,30481
|
|
20231109,091600,10859498550,32150,31900,32150,31900,22004
|
|
20231109,091500,10154415800,31900,31850,31950,31800,10917
|
|
20231109,091400,9806521000,31850,31750,31850,31700,6982
|
|
20231109,091300,9584593450,31750,31600,31800,31600,7802
|
|
20231109,091200,9337379750,31600,31650,31750,31550,8900
|
|
20231109,091100,9056000350,31700,31500,31750,31500,19213
|
|
20231109,091000,8449409350,31500,31750,31750,31500,30539
|
|
20231109,090900,7483771400,31750,31850,31900,31750,11290
|
|
20231109,090800,7124972050,31900,32050,32100,31850,15920
|
|
20231109,090700,6615975700,32050,31950,32100,31850,20501
|
|
20231109,090600,5959097650,31950,31700,31950,31700,12326
|
|
20231109,090500,5567007900,31700,31850,31900,31700,11699
|
|
20231109,090400,5194959450,31850,31750,31850,31700,13699
|
|
20231109,090300,4759173850,31750,31950,32000,31550,29706
|
|
20231109,090200,3815349300,32050,31950,32150,31900,29906
|
|
20231109,090100,2857412200,31900,31750,32000,31650,38440
|
|
20231109,090000,1632297500,31700,31900,31900,31500,48120
|