624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,192000,24714648650,30800,30800,30800,30800,0
|
|
20231103,191900,24714648650,30800,30800,30800,30800,0
|
|
20231103,191800,24714648650,30800,30800,30800,30800,0
|
|
20231103,191700,24714648650,30800,30800,30800,30800,0
|
|
20231103,191600,24714648650,30800,30800,30800,30800,0
|
|
20231103,191500,24714648650,30800,30800,30800,30800,0
|
|
20231103,191400,24714648650,30800,30800,30800,30800,0
|
|
20231103,191300,24714648650,30800,30800,30800,30800,0
|
|
20231103,191200,24714648650,30800,30800,30800,30800,0
|
|
20231103,191100,24714648650,30800,30800,30800,30800,0
|
|
20231103,191000,24714648650,30800,30800,30800,30800,0
|
|
20231103,190900,24714648650,30800,30800,30800,30800,0
|
|
20231103,190800,24714648650,30800,30800,30800,30800,0
|
|
20231103,190700,24714648650,30800,30800,30800,30800,0
|
|
20231103,190600,24714648650,30800,30800,30800,30800,0
|
|
20231103,190500,24714648650,30800,30800,30800,30800,0
|
|
20231103,190400,24714648650,30800,30800,30800,30800,0
|
|
20231103,190300,24714648650,30800,30800,30800,30800,0
|
|
20231103,190200,24714648650,30800,30800,30800,30800,0
|
|
20231103,190100,24714648650,30800,30800,30800,30800,0
|
|
20231103,190000,24714648650,30800,30800,30800,30800,0
|
|
20231103,185900,24714648650,30800,30800,30800,30800,0
|
|
20231103,185800,24714648650,30800,30800,30800,30800,0
|
|
20231103,185700,24714648650,30800,30800,30800,30800,0
|
|
20231103,185600,24714648650,30800,30800,30800,30800,0
|
|
20231103,185500,24714648650,30800,30800,30800,30800,0
|
|
20231103,185400,24714648650,30800,30800,30800,30800,0
|
|
20231103,185300,24714648650,30800,30800,30800,30800,0
|
|
20231103,185200,24714648650,30800,30800,30800,30800,0
|
|
20231103,185100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,185000,24714648650,30800,30800,30800,30800,0
|
|
20231103,184900,24714648650,30800,30800,30800,30800,0
|
|
20231103,184800,24714648650,30800,30800,30800,30800,0
|
|
20231103,184700,24714648650,30800,30800,30800,30800,0
|
|
20231103,184600,24714648650,30800,30800,30800,30800,0
|
|
20231103,184500,24714648650,30800,30800,30800,30800,0
|
|
20231103,184400,24714648650,30800,30800,30800,30800,0
|
|
20231103,184300,24714648650,30800,30800,30800,30800,0
|
|
20231103,184200,24714648650,30800,30800,30800,30800,0
|
|
20231103,184100,24714648650,30800,30800,30800,30800,0
|
|
20231103,184000,24714648650,30800,30800,30800,30800,0
|
|
20231103,183900,24714648650,30800,30800,30800,30800,0
|
|
20231103,183800,24714648650,30800,30800,30800,30800,0
|
|
20231103,183700,24714648650,30800,30800,30800,30800,0
|
|
20231103,183600,24714648650,30800,30800,30800,30800,0
|
|
20231103,183500,24714648650,30800,30800,30800,30800,0
|
|
20231103,183400,24714648650,30800,30800,30800,30800,0
|
|
20231103,183300,24714648650,30800,30800,30800,30800,0
|
|
20231103,183200,24714648650,30800,30800,30800,30800,0
|
|
20231103,183100,24714648650,30800,30800,30800,30800,0
|
|
20231103,183000,24714648650,30800,30800,30800,30800,0
|
|
20231103,182900,24714648650,30800,30800,30800,30800,0
|
|
20231103,182800,24714648650,30800,30800,30800,30800,0
|
|
20231103,182700,24714648650,30800,30800,30800,30800,0
|
|
20231103,182600,24714648650,30800,30800,30800,30800,0
|
|
20231103,182500,24714648650,30800,30800,30800,30800,0
|
|
20231103,182400,24714648650,30800,30800,30800,30800,0
|
|
20231103,182300,24714648650,30800,30800,30800,30800,0
|
|
20231103,182200,24714648650,30800,30800,30800,30800,0
|
|
20231103,182100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,182000,24714648650,30800,30800,30800,30800,0
|
|
20231103,181900,24714648650,30800,30800,30800,30800,0
|
|
20231103,181800,24714648650,30800,30800,30800,30800,0
|
|
20231103,181700,24714648650,30800,30800,30800,30800,0
|
|
20231103,181600,24714648650,30800,30800,30800,30800,0
|
|
20231103,181500,24714648650,30800,30800,30800,30800,0
|
|
20231103,181400,24714648650,30800,30800,30800,30800,0
|
|
20231103,181300,24714648650,30800,30800,30800,30800,0
|
|
20231103,181200,24714648650,30800,30800,30800,30800,0
|
|
20231103,181100,24714648650,30800,30800,30800,30800,0
|
|
20231103,181000,24714648650,30800,30800,30800,30800,0
|
|
20231103,180900,24714648650,30800,30800,30800,30800,0
|
|
20231103,180800,24714648650,30800,30800,30800,30800,0
|
|
20231103,180700,24714648650,30800,30800,30800,30800,0
|
|
20231103,180600,24714648650,30800,30800,30800,30800,0
|
|
20231103,180500,24714648650,30800,30800,30800,30800,0
|
|
20231103,180400,24714648650,30800,30800,30800,30800,0
|
|
20231103,180300,24714648650,30800,30800,30800,30800,0
|
|
20231103,180200,24714648650,30800,30800,30800,30800,0
|
|
20231103,180100,24714648650,30800,30800,30800,30800,0
|
|
20231103,180000,24714648650,30800,30800,30800,30800,0
|
|
20231103,175900,24714648650,30800,30800,30800,30800,0
|
|
20231103,175800,24714648650,30800,30800,30800,30800,0
|
|
20231103,175700,24714648650,30800,30800,30800,30800,0
|
|
20231103,175600,24714648650,30800,30800,30800,30800,0
|
|
20231103,175500,24714648650,30800,30800,30800,30800,0
|
|
20231103,175400,24714648650,30800,30800,30800,30800,0
|
|
20231103,175300,24714648650,30800,30800,30800,30800,0
|
|
20231103,175200,24714648650,30800,30800,30800,30800,0
|
|
20231103,175100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,175000,24714648650,30800,30800,30800,30800,0
|
|
20231103,174900,24714648650,30800,30800,30800,30800,0
|
|
20231103,174800,24714648650,30800,30800,30800,30800,0
|
|
20231103,174700,24714648650,30800,30800,30800,30800,0
|
|
20231103,174600,24714648650,30800,30800,30800,30800,0
|
|
20231103,174500,24714648650,30800,30800,30800,30800,0
|
|
20231103,174400,24714648650,30800,30800,30800,30800,0
|
|
20231103,174300,24714648650,30800,30800,30800,30800,0
|
|
20231103,174200,24714648650,30800,30800,30800,30800,0
|
|
20231103,174100,24714648650,30800,30800,30800,30800,0
|
|
20231103,174000,24714648650,30800,30800,30800,30800,0
|
|
20231103,173900,24714648650,30800,30800,30800,30800,0
|
|
20231103,173800,24714648650,30800,30800,30800,30800,0
|
|
20231103,173700,24714648650,30800,30800,30800,30800,0
|
|
20231103,173600,24714648650,30800,30800,30800,30800,0
|
|
20231103,173500,24714648650,30800,30800,30800,30800,0
|
|
20231103,173400,24714648650,30800,30800,30800,30800,0
|
|
20231103,173300,24714648650,30800,30800,30800,30800,0
|
|
20231103,173200,24714648650,30800,30800,30800,30800,0
|
|
20231103,173100,24714648650,30800,30800,30800,30800,0
|
|
20231103,173000,24714648650,30800,30800,30800,30800,0
|
|
20231103,172900,24714648650,30800,30800,30800,30800,0
|
|
20231103,172800,24714648650,30800,30800,30800,30800,0
|
|
20231103,172700,24714648650,30800,30800,30800,30800,0
|
|
20231103,172600,24714648650,30800,30800,30800,30800,0
|
|
20231103,172500,24714648650,30800,30800,30800,30800,0
|
|
20231103,172400,24714648650,30800,30800,30800,30800,0
|
|
20231103,172300,24714648650,30800,30800,30800,30800,0
|
|
20231103,172200,24714648650,30800,30800,30800,30800,0
|
|
20231103,172100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,172000,24714648650,30800,30800,30800,30800,0
|
|
20231103,171900,24714648650,30800,30800,30800,30800,0
|
|
20231103,171800,24714648650,30800,30800,30800,30800,0
|
|
20231103,171700,24714648650,30800,30800,30800,30800,0
|
|
20231103,171600,24714648650,30800,30800,30800,30800,0
|
|
20231103,171500,24714648650,30800,30800,30800,30800,0
|
|
20231103,171400,24714648650,30800,30800,30800,30800,0
|
|
20231103,171300,24714648650,30800,30800,30800,30800,0
|
|
20231103,171200,24714648650,30800,30800,30800,30800,0
|
|
20231103,171100,24714648650,30800,30800,30800,30800,0
|
|
20231103,171000,24714648650,30800,30800,30800,30800,0
|
|
20231103,170900,24714648650,30800,30800,30800,30800,0
|
|
20231103,170800,24714648650,30800,30800,30800,30800,0
|
|
20231103,170700,24714648650,30800,30800,30800,30800,0
|
|
20231103,170600,24714648650,30800,30800,30800,30800,0
|
|
20231103,170500,24714648650,30800,30800,30800,30800,0
|
|
20231103,170400,24714648650,30800,30800,30800,30800,0
|
|
20231103,170300,24714648650,30800,30800,30800,30800,0
|
|
20231103,170200,24714648650,30800,30800,30800,30800,0
|
|
20231103,170100,24714648650,30800,30800,30800,30800,0
|
|
20231103,170000,24714648650,30800,30800,30800,30800,0
|
|
20231103,165900,24714648650,30800,30800,30800,30800,0
|
|
20231103,165800,24714648650,30800,30800,30800,30800,0
|
|
20231103,165700,24714648650,30800,30800,30800,30800,0
|
|
20231103,165600,24714648650,30800,30800,30800,30800,0
|
|
20231103,165500,24714648650,30800,30800,30800,30800,0
|
|
20231103,165400,24714648650,30800,30800,30800,30800,0
|
|
20231103,165300,24714648650,30800,30800,30800,30800,0
|
|
20231103,165200,24714648650,30800,30800,30800,30800,0
|
|
20231103,165100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,165000,24714648650,30800,30800,30800,30800,0
|
|
20231103,164900,24714648650,30800,30800,30800,30800,0
|
|
20231103,164800,24714648650,30800,30800,30800,30800,0
|
|
20231103,164700,24714648650,30800,30800,30800,30800,0
|
|
20231103,164600,24714648650,30800,30800,30800,30800,0
|
|
20231103,164500,24714648650,30800,30800,30800,30800,0
|
|
20231103,164400,24714648650,30800,30800,30800,30800,0
|
|
20231103,164300,24714648650,30800,30800,30800,30800,0
|
|
20231103,164200,24714648650,30800,30800,30800,30800,0
|
|
20231103,164100,24714648650,30800,30800,30800,30800,0
|
|
20231103,164000,24714648650,30800,30800,30800,30800,0
|
|
20231103,163900,24714648650,30800,30800,30800,30800,0
|
|
20231103,163800,24714648650,30800,30800,30800,30800,0
|
|
20231103,163700,24714648650,30800,30800,30800,30800,0
|
|
20231103,163600,24714648650,30800,30800,30800,30800,0
|
|
20231103,163500,24714648650,30800,30800,30800,30800,0
|
|
20231103,163400,24714648650,30800,30800,30800,30800,0
|
|
20231103,163300,24714648650,30800,30800,30800,30800,0
|
|
20231103,163200,24714648650,30800,30800,30800,30800,0
|
|
20231103,163100,24714648650,30800,30800,30800,30800,0
|
|
20231103,163000,24714648650,30800,30800,30800,30800,0
|
|
20231103,162900,24714648650,30800,30800,30800,30800,0
|
|
20231103,162800,24714648650,30800,30800,30800,30800,0
|
|
20231103,162700,24714648650,30800,30800,30800,30800,0
|
|
20231103,162600,24714648650,30800,30800,30800,30800,0
|
|
20231103,162500,24714648650,30800,30800,30800,30800,0
|
|
20231103,162400,24714648650,30800,30800,30800,30800,0
|
|
20231103,162300,24714648650,30800,30800,30800,30800,0
|
|
20231103,162200,24714648650,30800,30800,30800,30800,0
|
|
20231103,162100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,162000,24714648650,30800,30800,30800,30800,0
|
|
20231103,161900,24714648650,30800,30800,30800,30800,0
|
|
20231103,161800,24714648650,30800,30800,30800,30800,0
|
|
20231103,161700,24714648650,30800,30800,30800,30800,0
|
|
20231103,161600,24714648650,30800,30800,30800,30800,0
|
|
20231103,161500,24714648650,30800,30800,30800,30800,0
|
|
20231103,161400,24714648650,30800,30800,30800,30800,0
|
|
20231103,161300,24714648650,30800,30800,30800,30800,0
|
|
20231103,161200,24714648650,30800,30800,30800,30800,0
|
|
20231103,161100,24714648650,30800,30800,30800,30800,0
|
|
20231103,161000,24714648650,30800,30800,30800,30800,0
|
|
20231103,160900,24714648650,30800,30800,30800,30800,0
|
|
20231103,160800,24714648650,30800,30800,30800,30800,0
|
|
20231103,160700,24714648650,30800,30800,30800,30800,0
|
|
20231103,160600,24714648650,30800,30800,30800,30800,0
|
|
20231103,160500,24714648650,30800,30800,30800,30800,0
|
|
20231103,160400,24714648650,30800,30800,30800,30800,0
|
|
20231103,160300,24714648650,30800,30800,30800,30800,0
|
|
20231103,160200,24714648650,30800,30800,30800,30800,0
|
|
20231103,160100,24714648650,30800,30800,30800,30800,0
|
|
20231103,160000,24714648650,30800,30800,30800,30800,0
|
|
20231103,155900,24714648650,30800,30800,30800,30800,0
|
|
20231103,155800,24714648650,30800,30800,30800,30800,0
|
|
20231103,155700,24714648650,30800,30800,30800,30800,0
|
|
20231103,155600,24714648650,30800,30800,30800,30800,0
|
|
20231103,155500,24714648650,30800,30800,30800,30800,0
|
|
20231103,155400,24714648650,30800,30800,30800,30800,0
|
|
20231103,155300,24714648650,30800,30800,30800,30800,0
|
|
20231103,155200,24714648650,30800,30800,30800,30800,0
|
|
20231103,155100,24714648650,30800,30800,30800,30800,6425
|
|
20231103,155000,24714648650,30800,30800,30800,30800,0
|
|
20231103,154900,24714648650,30800,30800,30800,30800,0
|
|
20231103,154800,24714648650,30800,30800,30800,30800,0
|
|
20231103,154700,24714648650,30800,30800,30800,30800,0
|
|
20231103,154600,24714648650,30800,30800,30800,30800,0
|
|
20231103,154500,24714648650,30800,30800,30800,30800,0
|
|
20231103,154400,24714648650,30800,30800,30800,30800,0
|
|
20231103,154300,24714648650,30800,30800,30800,30800,0
|
|
20231103,154200,24714648650,30800,30800,30800,30800,0
|
|
20231103,154100,24714648650,30800,30800,30800,30800,0
|
|
20231103,154000,24714648650,30800,30800,30800,30800,0
|
|
20231103,153900,24714648650,30800,30800,30800,30800,0
|
|
20231103,153800,24714648650,30800,30800,30800,30800,0
|
|
20231103,153700,24714648650,30800,30800,30800,30800,0
|
|
20231103,153600,24714648650,30800,30800,30800,30800,0
|
|
20231103,153500,24714648650,30800,30800,30800,30800,0
|
|
20231103,153400,24714648650,30800,30800,30800,30800,0
|
|
20231103,153300,24714648650,30800,30800,30800,30800,0
|
|
20231103,153200,24714648650,30800,30800,30800,30800,0
|
|
20231103,153100,24714648650,30800,30800,30800,30800,0
|
|
20231103,153000,24714648650,30800,30800,30800,30800,6425
|
|
20231103,152900,24516758650,30800,30800,30800,30800,0
|
|
20231103,152800,24516758650,30800,30800,30800,30800,0
|
|
20231103,152700,24516758650,30800,30800,30800,30800,0
|
|
20231103,152600,24516758650,30800,30800,30800,30800,0
|
|
20231103,152500,24516758650,30800,30800,30800,30800,0
|
|
20231103,152400,24516758650,30800,30800,30800,30800,0
|
|
20231103,152300,24516758650,30800,30800,30800,30800,0
|
|
20231103,152200,24516758650,30800,30800,30800,30800,0
|
|
20231103,152100,24516758650,30800,30800,30800,30800,0
|
|
20231103,152000,24516758650,30800,30800,30800,30800,0
|
|
20231103,151900,24516758650,30800,30800,30850,30800,1243
|
|
20231103,151800,24478452500,30800,30850,30850,30750,523
|
|
20231103,151700,24462338400,30850,30800,30850,30750,1431
|
|
20231103,151600,24418270400,30800,30750,30800,30700,793
|
|
20231103,151500,24393887700,30750,30600,30750,30600,1235
|
|
20231103,151400,24356018050,30700,30750,30750,30550,5162
|
|
20231103,151300,24197996200,30650,30700,30750,30650,3566
|
|
20231103,151200,24088622300,30750,30750,30750,30700,859
|
|
20231103,151100,24062210400,30750,30700,30850,30700,454
|
|
20231103,151000,24048245450,30750,30700,30850,30700,1336
|
|
20231103,150900,24007118950,30750,30750,30800,30700,1115
|
|
20231103,150800,23972830050,30750,30800,30850,30750,389
|
|
20231103,150700,23960856300,30750,30700,30900,30700,798
|
|
20231103,150600,23936330200,30700,30800,30950,30700,2932
|
|
20231103,150500,23846147400,30750,30800,30900,30750,1941
|
|
20231103,150400,23786355350,30850,30800,30850,30800,948
|
|
20231103,150300,23757132700,30800,30900,30950,30800,1067
|
|
20231103,150200,23724198400,30850,30950,30950,30850,170
|
|
20231103,150100,23718939400,30950,30950,30950,30900,499
|
|
20231103,150000,23703506450,30900,30850,30950,30850,660
|
|
20231103,145900,23683110700,30850,30850,30900,30800,926
|
|
20231103,145800,23654519700,30850,30850,30900,30850,499
|
|
20231103,145700,23639121850,30850,30850,30900,30800,434
|
|
20231103,145600,23625737600,30800,30850,30850,30800,364
|
|
20231103,145500,23614519350,30850,30850,30850,30750,842
|
|
20231103,145400,23588589300,30850,30800,30900,30750,620
|
|
20231103,145300,23569471100,30800,30900,30900,30800,472
|
|
20231103,145200,23554907600,30900,30900,30900,30850,513
|
|
20231103,145100,23539070700,30900,30900,30950,30850,1642
|
|
20231103,145000,23488329300,30900,30900,30900,30800,440
|
|
20231103,144900,23474748400,30900,30800,30900,30750,713
|
|
20231103,144800,23452766600,30800,30800,30850,30750,426
|
|
20231103,144700,23439642300,30800,30750,30850,30750,632
|
|
20231103,144600,23420184700,30750,30800,30850,30700,992
|
|
20231103,144500,23389659200,30800,30750,30800,30750,809
|
|
20231103,144400,23364767600,30750,30800,30800,30750,1016
|
|
20231103,144300,23333515550,30800,30800,30850,30750,1295
|
|
20231103,144200,23293643600,30750,30750,30800,30700,790
|
|
20231103,144100,23269357950,30750,30700,30800,30650,1143
|
|
20231103,144000,23234241100,30700,30700,30700,30600,1059
|
|
20231103,143900,23201769550,30700,30600,30700,30600,2854
|
|
20231103,143800,23114385900,30500,30550,30700,30500,2341
|
|
20231103,143700,23042755100,30600,30550,30700,30500,3461
|
|
20231103,143600,22936945850,30650,30600,30750,30500,2775
|
|
20231103,143500,22852151200,30600,30600,30750,30550,4863
|
|
20231103,143400,22703394700,30650,30800,30800,30650,3823
|
|
20231103,143300,22586025850,30800,30900,30900,30800,602
|
|
20231103,143200,22567461450,30900,30850,30900,30800,845
|
|
20231103,143100,22541380050,30850,30850,30900,30800,523
|
|
20231103,143000,22525255600,30800,30750,30900,30700,1002
|
|
20231103,142900,22494415000,30750,30750,30850,30700,1804
|
|
20231103,142800,22438902550,30700,30750,30800,30700,1125
|
|
20231103,142700,22404300500,30700,30800,30800,30650,7950
|
|
20231103,142600,22160177500,30750,30800,30800,30750,1294
|
|
20231103,142500,22120381600,30800,30750,30800,30700,1225
|
|
20231103,142400,22082691500,30700,31000,31000,30700,15901
|
|
20231103,142300,21593328100,30950,31000,31050,30950,1580
|
|
20231103,142200,21544350300,31000,31050,31100,31000,1179
|
|
20231103,142100,21507782200,31100,31100,31100,31000,2201
|
|
20231103,142000,21439428650,31050,31100,31150,31050,1843
|
|
20231103,141900,21382124650,31050,31100,31100,31050,965
|
|
20231103,141800,21352143200,31100,31100,31150,31050,1285
|
|
20231103,141700,21312198850,31150,31150,31150,31100,1113
|
|
20231103,141600,21277570550,31150,31200,31200,31100,1266
|
|
20231103,141500,21238142200,31150,31200,31200,31150,406
|
|
20231103,141400,21225488150,31150,31200,31200,31150,929
|
|
20231103,141300,21196539250,31200,31200,31200,31150,780
|
|
20231103,141200,21172225050,31200,31200,31200,31150,552
|
|
20231103,141100,21155008800,31150,31150,31200,31150,1064
|
|
20231103,141000,21121859700,31150,31200,31200,31100,847
|
|
20231103,140900,21095481750,31200,31250,31250,31150,664
|
|
20231103,140800,21074780800,31250,31300,31300,31250,510
|
|
20231103,140700,21058839950,31300,31350,31350,31300,1174
|
|
20231103,140600,21022064000,31350,31300,31350,31250,1080
|
|
20231103,140500,20988256850,31300,31150,31300,31150,2590
|
|
20231103,140400,20907262850,31200,31100,31200,31050,1381
|
|
20231103,140300,20864307650,31150,31150,31250,31150,789
|
|
20231103,140200,20839707650,31250,31150,31250,31150,561
|
|
20231103,140100,20822221650,31200,31200,31250,31150,689
|
|
20231103,140000,20800722700,31250,31250,31250,31200,442
|
|
20231103,135900,20786918250,31200,31250,31250,31200,481
|
|
20231103,135800,20771899800,31250,31250,31300,31200,689
|
|
20231103,135700,20750376950,31250,31250,31300,31200,471
|
|
20231103,135600,20735652550,31300,31250,31300,31250,152
|
|
20231103,135500,20730900850,31250,31250,31250,31200,280
|
|
20231103,135400,20722158550,31250,31300,31300,31250,584
|
|
20231103,135300,20703904500,31300,31300,31300,31250,353
|
|
20231103,135200,20692863050,31300,31250,31300,31150,301
|
|
20231103,135100,20683470450,31250,31200,31300,31150,268
|
|
20231103,135000,20675100000,31200,31250,31250,31200,424
|
|
20231103,134900,20661856650,31300,31250,31300,31100,624
|
|
20231103,134800,20642390500,31300,31250,31300,31100,1178
|
|
20231103,134700,20605709250,31150,31150,31250,31150,369
|
|
20231103,134600,20594201000,31150,31200,31250,31150,338
|
|
20231103,134500,20583664100,31200,31200,31250,31150,502
|
|
20231103,134400,20567994900,31200,31200,31250,31150,381
|
|
20231103,134300,20556113600,31150,31200,31250,31150,517
|
|
20231103,134200,20539983600,31250,31250,31300,31200,638
|
|
20231103,134100,20520048450,31300,31250,31300,31250,348
|
|
20231103,134000,20509164650,31300,31250,31300,31250,1068
|
|
20231103,133900,20475775800,31250,31350,31350,31200,1167
|
|
20231103,133800,20439352400,31200,31300,31350,31200,788
|
|
20231103,133700,20414723800,31300,31350,31350,31250,473
|
|
20231103,133600,20399919750,31400,31350,31400,31350,128
|
|
20231103,133500,20395902900,31300,31350,31350,31300,462
|
|
20231103,133400,20381431700,31300,31300,31400,31300,303
|
|
20231103,133300,20371939200,31350,31400,31400,31350,275
|
|
20231103,133200,20363309500,31300,31400,31400,31300,529
|
|
20231103,133100,20346733200,31400,31400,31400,31350,327
|
|
20231103,133000,20336476700,31350,31400,31400,31350,424
|
|
20231103,132900,20323171200,31350,31300,31400,31300,853
|
|
20231103,132800,20296435400,31350,31350,31400,31350,784
|
|
20231103,132700,20271849400,31300,31300,31350,31200,817
|
|
20231103,132600,20246264700,31300,31250,31300,31150,1265
|
|
20231103,132500,20206767800,31250,31300,31300,31200,546
|
|
20231103,132400,20189707750,31300,31250,31300,31200,168
|
|
20231103,132300,20184455750,31200,31250,31300,31200,786
|
|
20231103,132200,20159869100,31300,31050,31300,31050,713
|
|
20231103,132100,20137656000,31100,31100,31150,31000,782
|
|
20231103,132000,20113354050,31100,31050,31150,31050,2691
|
|
20231103,131900,20029766250,31050,31150,31150,31050,474
|
|
20231103,131800,20015020000,31150,31200,31200,31100,415
|
|
20231103,131700,20002091650,31200,31050,31200,31050,952
|
|
20231103,131600,19972473500,31050,31050,31100,31050,918
|
|
20231103,131500,19943938750,31050,31150,31200,31050,731
|
|
20231103,131400,19921201450,31200,31150,31200,31100,210
|
|
20231103,131300,19914661500,31150,31150,31200,31150,370
|
|
20231103,131200,19903127000,31150,31150,31200,31150,198
|
|
20231103,131100,19896957850,31150,31100,31200,31100,673
|
|
20231103,131000,19875998100,31150,31100,31150,31100,638
|
|
20231103,130900,19856152500,31100,31200,31250,31100,414
|
|
20231103,130800,19843244050,31200,31050,31350,31050,808
|
|
20231103,130700,19817952150,31100,31050,31100,30900,6637
|
|
20231103,130600,19612207250,31050,31150,31300,31050,9442
|
|
20231103,130500,19318411200,31150,31250,31300,31150,5823
|
|
20231103,130400,19136655150,31250,31300,31350,31250,1104
|
|
20231103,130300,19102100400,31300,31400,31400,31300,1257
|
|
20231103,130200,19062688550,31400,31400,31400,31350,1792
|
|
20231103,130100,19006461750,31400,31400,31450,31350,676
|
|
20231103,130000,18985237250,31450,31450,31450,31350,909
|
|
20231103,125900,18956677600,31450,31400,31500,31400,189
|
|
20231103,125800,18950734150,31400,31400,31500,31400,506
|
|
20231103,125700,18934825000,31400,31450,31500,31400,300
|
|
20231103,125600,18925398500,31400,31450,31550,31400,1103
|
|
20231103,125500,18890707100,31500,31600,31600,31450,413
|
|
20231103,125400,18877700700,31600,31550,31600,31500,159
|
|
20231103,125300,18872681950,31550,31600,31650,31450,3707
|
|
20231103,125200,18755807600,31600,31550,31600,31500,230
|
|
20231103,125100,18748554600,31500,31550,31600,31500,1095
|
|
20231103,125000,18714039100,31600,31550,31600,31500,303
|
|
20231103,124900,18704482250,31550,31600,31650,31550,434
|
|
20231103,124800,18690778300,31600,31550,31650,31500,243
|
|
20231103,124700,18683099450,31600,31500,31600,31500,92
|
|
20231103,124600,18680195950,31550,31650,31650,31550,64
|
|
20231103,124500,18678171700,31650,31600,31700,31550,124
|
|
20231103,124400,18674248200,31550,31500,31550,31500,179
|
|
20231103,124300,18668600800,31500,31600,31700,31500,132
|
|
20231103,124200,18664434700,31650,31550,31650,31500,731
|
|
20231103,124100,18641381500,31550,31600,31600,31550,220
|
|
20231103,124000,18634436450,31600,31700,31700,31600,65
|
|
20231103,123900,18632381250,31700,31650,31750,31600,312
|
|
20231103,123800,18622495200,31650,31700,31750,31650,1736
|
|
20231103,123700,18567537550,31650,31750,31800,31650,1089
|
|
20231103,123600,18533006200,31700,31750,31800,31700,887
|
|
20231103,123500,18504846500,31750,31550,31750,31500,691
|
|
20231103,123400,18482983350,31600,31550,31650,31500,1119
|
|
20231103,123300,18447595650,31450,31600,31600,31450,711
|
|
20231103,123200,18425192400,31600,31600,31600,31500,676
|
|
20231103,123100,18403858300,31550,31650,31650,31550,140
|
|
20231103,123000,18399434350,31650,31600,31650,31500,853
|
|
20231103,122900,18372488450,31600,31550,31650,31500,254
|
|
20231103,122800,18364467800,31550,31600,31600,31550,202
|
|
20231103,122700,18358089600,31600,31450,31650,31450,375
|
|
20231103,122600,18346249500,31500,31550,31550,31500,222
|
|
20231103,122500,18339253850,31550,31500,31550,31450,465
|
|
20231103,122400,18324593550,31550,31500,31550,31500,224
|
|
20231103,122300,18317533250,31450,31500,31500,31450,221
|
|
20231103,122200,18310573000,31550,31550,31550,31500,437
|
|
20231103,122100,18296796550,31550,31500,31600,31500,309
|
|
20231103,122000,18287039250,31550,31500,31600,31500,217
|
|
20231103,121900,18280194700,31500,31500,31550,31500,303
|
|
20231103,121800,18270649250,31550,31600,31650,31550,241
|
|
20231103,121700,18263033700,31600,31450,31600,31450,100
|
|
20231103,121600,18259881750,31500,31600,31600,31500,58
|
|
20231103,121500,18258054250,31500,31500,31500,31450,2443
|
|
20231103,121400,18181109350,31500,31600,31650,31500,357
|
|
20231103,121300,18169847250,31550,31600,31600,31550,187
|
|
20231103,121200,18163940750,31550,31650,31650,31550,152
|
|
20231103,121100,18159135100,31650,31600,31650,31550,201
|
|
20231103,121000,18152786250,31600,31550,31600,31550,639
|
|
20231103,120900,18132621150,31600,31600,31600,31550,147
|
|
20231103,120800,18127978750,31600,31550,31600,31550,195
|
|
20231103,120700,18121819400,31600,31550,31600,31550,202
|
|
20231103,120600,18115443250,31550,31600,31600,31550,286
|
|
20231103,120500,18106410100,31600,31550,31600,31500,671
|
|
20231103,120400,18085256050,31550,31600,31600,31550,124
|
|
20231103,120300,18081343250,31600,31550,31600,31550,476
|
|
20231103,120200,18066313450,31600,31600,31600,31550,95
|
|
20231103,120100,18063313850,31600,31650,31650,31550,254
|
|
20231103,120000,18055282400,31650,31600,31650,31600,923
|
|
20231103,115900,18026081050,31550,31650,31650,31550,448
|
|
20231103,115800,18011922450,31650,31700,31700,31600,286
|
|
20231103,115700,18002866200,31650,31700,31700,31600,121
|
|
20231103,115600,17999032200,31700,31600,31700,31600,283
|
|
20231103,115500,17990067050,31600,31650,31700,31600,254
|
|
20231103,115400,17982027200,31700,31650,31700,31600,1312
|
|
20231103,115300,17940452450,31600,31650,31650,31600,213
|
|
20231103,115200,17933719450,31650,31650,31700,31600,360
|
|
20231103,115100,17922326450,31650,31650,31700,31650,298
|
|
20231103,115000,17912883200,31650,31700,31700,31650,173
|
|
20231103,114900,17907405350,31700,31600,31700,31600,265
|
|
20231103,114800,17899013150,31600,31700,31700,31600,1033
|
|
20231103,114700,17866360500,31650,31700,31700,31600,176
|
|
20231103,114600,17860788550,31700,31650,31700,31650,442
|
|
20231103,114500,17846790150,31600,31650,31650,31600,354
|
|
20231103,114400,17835590550,31650,31650,31650,31600,358
|
|
20231103,114300,17824265750,31650,31600,31650,31600,268
|
|
20231103,114200,17815791700,31600,31550,31650,31500,640
|
|
20231103,114100,17795588150,31500,31600,31600,31500,286
|
|
20231103,114000,17786560550,31550,31650,31650,31550,258
|
|
20231103,113900,17778408800,31650,31650,31650,31500,1756
|
|
20231103,113800,17723014000,31650,31650,31650,31550,1536
|
|
20231103,113700,17674482400,31650,31650,31700,31650,275
|
|
20231103,113600,17665772600,31650,31650,31650,31600,345
|
|
20231103,113500,17654855900,31650,31700,31750,31600,663
|
|
20231103,113400,17633882100,31700,31600,31750,31600,188
|
|
20231103,113300,17627922700,31700,31650,31700,31600,501
|
|
20231103,113200,17612052450,31650,31750,31750,31650,448
|
|
20231103,113100,17597860100,31700,31700,31750,31700,160
|
|
20231103,113000,17592785600,31750,31700,31750,31650,317
|
|
20231103,112900,17582743550,31700,31650,31700,31650,392
|
|
20231103,112800,17570331200,31650,31700,31700,31650,168
|
|
20231103,112700,17565009700,31650,31700,31700,31650,469
|
|
20231103,112600,17550157750,31750,31750,31800,31650,642
|
|
20231103,112500,17529768400,31750,31800,31800,31650,766
|
|
20231103,112400,17505448000,31800,31750,31800,31750,137
|
|
20231103,112300,17501097150,31700,31700,31750,31700,100
|
|
20231103,112200,17497926300,31750,31700,31750,31650,716
|
|
20231103,112100,17475247000,31750,31800,31800,31650,1250
|
|
20231103,112000,17435601500,31750,31750,31800,31700,414
|
|
20231103,111900,17422456650,31750,31700,31750,31700,521
|
|
20231103,111800,17405938050,31700,31800,31800,31700,271
|
|
20231103,111700,17397324600,31800,31750,31800,31750,538
|
|
20231103,111600,17380232150,31800,31800,31800,31750,231
|
|
20231103,111500,17372896950,31850,31750,31850,31750,354
|
|
20231103,111400,17361640950,31750,31850,31850,31750,824
|
|
20231103,111300,17335465450,31850,31800,31850,31750,450
|
|
20231103,111200,17321154000,31800,31850,31850,31800,147
|
|
20231103,111100,17316476000,31800,31950,31950,31800,1245
|
|
20231103,111000,17276828500,31950,31850,31950,31850,601
|
|
20231103,110900,17257656050,31900,31900,31950,31900,466
|
|
20231103,110800,17242788800,31950,31850,31950,31850,552
|
|
20231103,110700,17225189200,31900,31900,31900,31850,163
|
|
20231103,110600,17219992400,31850,31950,31950,31800,1018
|
|
20231103,110500,17187563900,31900,31850,31950,31850,196
|
|
20231103,110400,17181312900,31900,31950,31950,31850,288
|
|
20231103,110300,17172124800,31950,31900,32000,31750,2275
|
|
20231103,110200,17099552950,31850,31950,32000,31850,961
|
|
20231103,110100,17068881050,32000,32050,32050,31950,2504
|
|
20231103,110000,16988749300,32050,32100,32150,32000,1730
|
|
20231103,105900,16933224600,32150,32150,32150,32050,1504
|
|
20231103,105800,16884922550,32150,32100,32150,32050,994
|
|
20231103,105700,16852991450,32100,32100,32150,32050,2357
|
|
20231103,105600,16777291200,32050,32100,32100,32050,1095
|
|
20231103,105500,16742164850,32050,32100,32100,32050,2030
|
|
20231103,105400,16677009450,32050,32050,32100,32050,2972
|
|
20231103,105300,16581715250,32050,32050,32050,32000,1003
|
|
20231103,105200,16549570650,32050,31900,32050,31900,5903
|
|
20231103,105100,16360690550,31900,31900,31950,31900,3459
|
|
20231103,105000,16250237100,31900,31800,31950,31700,1697
|
|
20231103,104900,16196195400,31750,31800,31800,31750,709
|
|
20231103,104800,16173655900,31800,31750,31800,31700,377
|
|
20231103,104700,16161689500,31750,31750,31750,31700,160
|
|
20231103,104600,16156609550,31750,31700,31800,31650,297
|
|
20231103,104500,16147191050,31750,31800,31800,31650,563
|
|
20231103,104400,16129329650,31750,31800,31800,31750,285
|
|
20231103,104300,16120275200,31800,31800,31800,31700,326
|
|
20231103,104200,16109926250,31800,31750,31800,31700,288
|
|
20231103,104100,16100774300,31750,31800,31800,31700,346
|
|
20231103,104000,16089790000,31800,31800,31800,31700,637
|
|
20231103,103900,16069546000,31750,31800,31850,31750,540
|
|
20231103,103800,16052383350,31750,31900,31900,31750,3138
|
|
20231103,103700,15952467500,31900,31800,31950,31800,4838
|
|
20231103,103600,15798069700,31750,31800,31800,31750,1433
|
|
20231103,103500,15752503450,31800,31600,31800,31600,1732
|
|
20231103,103400,15697541650,31600,31550,31650,31500,2006
|
|
20231103,103300,15634169350,31550,31500,31550,31450,847
|
|
20231103,103200,15607485100,31500,31400,31500,31400,583
|
|
20231103,103100,15589162850,31400,31600,31600,31400,2671
|
|
20231103,103000,15505103150,31600,31550,31650,31550,170
|
|
20231103,102900,15499735250,31550,31600,31600,31500,133
|
|
20231103,102800,15495533550,31600,31550,31650,31500,1135
|
|
20231103,102700,15459682900,31500,31600,31650,31500,456
|
|
20231103,102600,15445301000,31550,31600,31600,31450,298
|
|
20231103,102500,15435896500,31550,31600,31600,31500,2607
|
|
20231103,102400,15353579550,31600,31550,31650,31500,1429
|
|
20231103,102300,15308461900,31550,31500,31600,31450,378
|
|
20231103,102200,15296547000,31500,31550,31600,31450,962
|
|
20231103,102100,15266236700,31550,31600,31600,31500,1899
|
|
20231103,102000,15206368350,31550,31550,31600,31550,1010
|
|
20231103,101900,15174497750,31550,31450,31600,31450,2216
|
|
20231103,101800,15104582900,31450,31550,31550,31450,473
|
|
20231103,101700,15089685700,31550,31450,31550,31450,387
|
|
20231103,101600,15077500100,31500,31550,31550,31400,2172
|
|
20231103,101500,15009189300,31550,31600,31650,31550,689
|
|
20231103,101400,14987435450,31600,31650,31650,31550,664
|
|
20231103,101300,14966447550,31600,31550,31600,31550,584
|
|
20231103,101200,14948004100,31600,31650,31750,31600,751
|
|
20231103,101100,14924217900,31650,31700,31750,31400,1028
|
|
20231103,101000,14891749750,31700,31750,31750,31600,4657
|
|
20231103,100900,14744174700,31750,31600,31750,31600,1382
|
|
20231103,100800,14700383850,31600,31550,31650,31500,888
|
|
20231103,100700,14672345350,31550,31550,31700,31500,1039
|
|
20231103,100600,14639512500,31550,31750,31750,31550,4543
|
|
20231103,100500,14495737150,31750,31600,31750,31550,2368
|
|
20231103,100400,14420766950,31650,31350,31650,31350,2862
|
|
20231103,100300,14330485200,31400,31300,31400,31250,932
|
|
20231103,100200,14301302150,31300,31350,31350,31200,1236
|
|
20231103,100100,14262695350,31250,31250,31300,31200,1099
|
|
20231103,100000,14228351250,31250,31350,31450,31250,3029
|
|
20231103,095900,14133362200,31350,31400,31500,31350,1366
|
|
20231103,095800,14090448450,31500,31450,31500,31350,1297
|
|
20231103,095700,14049681100,31450,31400,31600,31400,2255
|
|
20231103,095600,13978719350,31500,31450,31550,31350,4302
|
|
20231103,095500,13843295150,31350,31300,31400,31300,1794
|
|
20231103,095400,13787053250,31250,31250,31300,31200,2215
|
|
20231103,095300,13717838650,31250,31150,31300,31100,2107
|
|
20231103,095200,13652153000,31150,31200,31300,31150,1063
|
|
20231103,095100,13619004950,31150,31150,31350,31050,2928
|
|
20231103,095000,13527751050,31150,31300,31300,31100,6745
|
|
20231103,094900,13317528300,31350,31450,31450,31250,5927
|
|
20231103,094800,13131883050,31400,31450,31500,31400,721
|
|
20231103,094700,13109201250,31400,31450,31500,31400,442
|
|
20231103,094600,13095297800,31500,31500,31600,31400,5013
|
|
20231103,094500,12937684650,31500,31450,31600,31450,910
|
|
20231103,094400,12909000350,31450,31600,31600,31400,4148
|
|
20231103,094300,12778318250,31600,31700,31750,31550,1974
|
|
20231103,094200,12715872350,31750,31800,31850,31700,4086
|
|
20231103,094100,12586011450,31800,31700,31850,31700,2221
|
|
20231103,094000,12515438800,31650,31550,31700,31500,2233
|
|
20231103,093900,12444869300,31600,31650,31700,31600,2309
|
|
20231103,093800,12371806200,31650,31800,31850,31650,2160
|
|
20231103,093700,12303286000,31850,31700,31850,31700,725
|
|
20231103,093600,12280254550,31650,31800,31850,31650,3041
|
|
20231103,093500,12183667900,31700,31700,31900,31650,4859
|
|
20231103,093400,12029260650,31700,31550,31700,31500,1632
|
|
20231103,093300,11977729150,31550,31550,31550,31450,3292
|
|
20231103,093200,11874034250,31550,31600,31600,31500,2119
|
|
20231103,093100,11807176150,31600,31500,31650,31500,2278
|
|
20231103,093000,11735301100,31650,31550,31650,31450,8160
|
|
20231103,092900,11478012800,31600,31800,31850,31550,5277
|
|
20231103,092800,11310826750,31800,31800,32000,31800,6468
|
|
20231103,092700,11104601850,31850,31800,31900,31750,7953
|
|
20231103,092600,10851584600,31800,32050,32100,31800,5399
|
|
20231103,092500,10679156900,32050,32250,32300,31900,8318
|
|
20231103,092400,10412759250,32250,32450,32550,32250,5505
|
|
20231103,092300,10234401950,32500,32450,32600,32450,14424
|
|
20231103,092200,9765203050,32450,32350,32500,32250,7668
|
|
20231103,092100,9516637200,32350,32200,32400,32200,8695
|
|
20231103,092000,9235691800,32200,31900,32250,31900,10653
|
|
20231103,091900,8894293800,31900,31950,32000,31850,4964
|
|
20231103,091800,8735840650,31950,32100,32200,31950,10289
|
|
20231103,091700,8405871200,32100,32150,32250,32050,4911
|
|
20231103,091600,8248118000,32100,32500,32500,32100,8357
|
|
20231103,091500,7977837800,32450,32350,32500,32300,8754
|
|
20231103,091400,7694249250,32400,32350,32650,32300,25145
|
|
20231103,091300,6876834650,32300,32400,32450,32250,20791
|
|
20231103,091200,6203973550,32400,31900,32450,31900,33095
|
|
20231103,091100,5137344050,31900,31800,32000,31750,16885
|
|
20231103,091000,4598630700,31850,32150,32200,31800,18856
|
|
20231103,090900,3994650450,32150,31500,32400,31450,48046
|
|
20231103,090800,2456305300,31450,31050,31500,31000,21874
|
|
20231103,090700,1772058800,31050,30750,31100,30700,5460
|
|
20231103,090600,1602919500,30750,30600,30850,30600,1912
|
|
20231103,090500,1544125550,30600,30750,30750,30600,6207
|
|
20231103,090400,1353567750,30750,30850,30900,30750,2637
|
|
20231103,090300,1272297100,30900,30800,30950,30800,1989
|
|
20231103,090200,1210846900,30800,31000,31000,30750,4102
|
|
20231103,090100,1084277800,30950,30950,31050,30850,5458
|
|
20231103,090000,915227550,31050,31100,31150,30750,29466
|