742 lines
41 KiB
CSV
742 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,211900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,211800,142707407150,37000,37000,37000,37000,0
|
|
20231107,211700,142707407150,37000,37000,37000,37000,0
|
|
20231107,211600,142707407150,37000,37000,37000,37000,0
|
|
20231107,211500,142707407150,37000,37000,37000,37000,0
|
|
20231107,211400,142707407150,37000,37000,37000,37000,0
|
|
20231107,211300,142707407150,37000,37000,37000,37000,0
|
|
20231107,211200,142707407150,37000,37000,37000,37000,0
|
|
20231107,211100,142707407150,37000,37000,37000,37000,0
|
|
20231107,211000,142707407150,37000,37000,37000,37000,0
|
|
20231107,210900,142707407150,37000,37000,37000,37000,0
|
|
20231107,210800,142707407150,37000,37000,37000,37000,0
|
|
20231107,210700,142707407150,37000,37000,37000,37000,0
|
|
20231107,210600,142707407150,37000,37000,37000,37000,0
|
|
20231107,210500,142707407150,37000,37000,37000,37000,0
|
|
20231107,210400,142707407150,37000,37000,37000,37000,0
|
|
20231107,210300,142707407150,37000,37000,37000,37000,0
|
|
20231107,210200,142707407150,37000,37000,37000,37000,0
|
|
20231107,210100,142707407150,37000,37000,37000,37000,0
|
|
20231107,210000,142707407150,37000,37000,37000,37000,0
|
|
20231107,205900,142707407150,37000,37000,37000,37000,0
|
|
20231107,205800,142707407150,37000,37000,37000,37000,0
|
|
20231107,205700,142707407150,37000,37000,37000,37000,0
|
|
20231107,205600,142707407150,37000,37000,37000,37000,0
|
|
20231107,205500,142707407150,37000,37000,37000,37000,0
|
|
20231107,205400,142707407150,37000,37000,37000,37000,0
|
|
20231107,205300,142707407150,37000,37000,37000,37000,0
|
|
20231107,205200,142707407150,37000,37000,37000,37000,0
|
|
20231107,205100,142707407150,37000,37000,37000,37000,0
|
|
20231107,205000,142707407150,37000,37000,37000,37000,0
|
|
20231107,204900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,204800,142707407150,37000,37000,37000,37000,0
|
|
20231107,204700,142707407150,37000,37000,37000,37000,0
|
|
20231107,204600,142707407150,37000,37000,37000,37000,0
|
|
20231107,204500,142707407150,37000,37000,37000,37000,0
|
|
20231107,204400,142707407150,37000,37000,37000,37000,0
|
|
20231107,204300,142707407150,37000,37000,37000,37000,0
|
|
20231107,204200,142707407150,37000,37000,37000,37000,0
|
|
20231107,204100,142707407150,37000,37000,37000,37000,0
|
|
20231107,204000,142707407150,37000,37000,37000,37000,0
|
|
20231107,203900,142707407150,37000,37000,37000,37000,0
|
|
20231107,203800,142707407150,37000,37000,37000,37000,0
|
|
20231107,203700,142707407150,37000,37000,37000,37000,0
|
|
20231107,203600,142707407150,37000,37000,37000,37000,0
|
|
20231107,203500,142707407150,37000,37000,37000,37000,0
|
|
20231107,203400,142707407150,37000,37000,37000,37000,0
|
|
20231107,203300,142707407150,37000,37000,37000,37000,0
|
|
20231107,203200,142707407150,37000,37000,37000,37000,0
|
|
20231107,203100,142707407150,37000,37000,37000,37000,0
|
|
20231107,203000,142707407150,37000,37000,37000,37000,0
|
|
20231107,202900,142707407150,37000,37000,37000,37000,0
|
|
20231107,202800,142707407150,37000,37000,37000,37000,0
|
|
20231107,202700,142707407150,37000,37000,37000,37000,0
|
|
20231107,202600,142707407150,37000,37000,37000,37000,0
|
|
20231107,202500,142707407150,37000,37000,37000,37000,0
|
|
20231107,202400,142707407150,37000,37000,37000,37000,0
|
|
20231107,202300,142707407150,37000,37000,37000,37000,0
|
|
20231107,202200,142707407150,37000,37000,37000,37000,0
|
|
20231107,202100,142707407150,37000,37000,37000,37000,0
|
|
20231107,202000,142707407150,37000,37000,37000,37000,0
|
|
20231107,201900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,201800,142707407150,37000,37000,37000,37000,0
|
|
20231107,201700,142707407150,37000,37000,37000,37000,0
|
|
20231107,201600,142707407150,37000,37000,37000,37000,0
|
|
20231107,201500,142707407150,37000,37000,37000,37000,0
|
|
20231107,201400,142707407150,37000,37000,37000,37000,0
|
|
20231107,201300,142707407150,37000,37000,37000,37000,0
|
|
20231107,201200,142707407150,37000,37000,37000,37000,0
|
|
20231107,201100,142707407150,37000,37000,37000,37000,0
|
|
20231107,201000,142707407150,37000,37000,37000,37000,0
|
|
20231107,200900,142707407150,37000,37000,37000,37000,0
|
|
20231107,200800,142707407150,37000,37000,37000,37000,0
|
|
20231107,200700,142707407150,37000,37000,37000,37000,0
|
|
20231107,200600,142707407150,37000,37000,37000,37000,0
|
|
20231107,200500,142707407150,37000,37000,37000,37000,0
|
|
20231107,200400,142707407150,37000,37000,37000,37000,0
|
|
20231107,200300,142707407150,37000,37000,37000,37000,0
|
|
20231107,200200,142707407150,37000,37000,37000,37000,0
|
|
20231107,200100,142707407150,37000,37000,37000,37000,0
|
|
20231107,200000,142707407150,37000,37000,37000,37000,0
|
|
20231107,195900,142707407150,37000,37000,37000,37000,0
|
|
20231107,195800,142707407150,37000,37000,37000,37000,0
|
|
20231107,195700,142707407150,37000,37000,37000,37000,0
|
|
20231107,195600,142707407150,37000,37000,37000,37000,0
|
|
20231107,195500,142707407150,37000,37000,37000,37000,0
|
|
20231107,195400,142707407150,37000,37000,37000,37000,0
|
|
20231107,195300,142707407150,37000,37000,37000,37000,0
|
|
20231107,195200,142707407150,37000,37000,37000,37000,0
|
|
20231107,195100,142707407150,37000,37000,37000,37000,0
|
|
20231107,195000,142707407150,37000,37000,37000,37000,0
|
|
20231107,194900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,194800,142707407150,37000,37000,37000,37000,0
|
|
20231107,194700,142707407150,37000,37000,37000,37000,0
|
|
20231107,194600,142707407150,37000,37000,37000,37000,0
|
|
20231107,194500,142707407150,37000,37000,37000,37000,0
|
|
20231107,194400,142707407150,37000,37000,37000,37000,0
|
|
20231107,194300,142707407150,37000,37000,37000,37000,0
|
|
20231107,194200,142707407150,37000,37000,37000,37000,0
|
|
20231107,194100,142707407150,37000,37000,37000,37000,0
|
|
20231107,194000,142707407150,37000,37000,37000,37000,0
|
|
20231107,193900,142707407150,37000,37000,37000,37000,0
|
|
20231107,193800,142707407150,37000,37000,37000,37000,0
|
|
20231107,193700,142707407150,37000,37000,37000,37000,0
|
|
20231107,193600,142707407150,37000,37000,37000,37000,0
|
|
20231107,193500,142707407150,37000,37000,37000,37000,0
|
|
20231107,193400,142707407150,37000,37000,37000,37000,0
|
|
20231107,193300,142707407150,37000,37000,37000,37000,0
|
|
20231107,193200,142707407150,37000,37000,37000,37000,0
|
|
20231107,193100,142707407150,37000,37000,37000,37000,0
|
|
20231107,193000,142707407150,37000,37000,37000,37000,0
|
|
20231107,192900,142707407150,37000,37000,37000,37000,0
|
|
20231107,192800,142707407150,37000,37000,37000,37000,0
|
|
20231107,192700,142707407150,37000,37000,37000,37000,0
|
|
20231107,192600,142707407150,37000,37000,37000,37000,0
|
|
20231107,192500,142707407150,37000,37000,37000,37000,0
|
|
20231107,192400,142707407150,37000,37000,37000,37000,0
|
|
20231107,192300,142707407150,37000,37000,37000,37000,0
|
|
20231107,192200,142707407150,37000,37000,37000,37000,0
|
|
20231107,192100,142707407150,37000,37000,37000,37000,0
|
|
20231107,192000,142707407150,37000,37000,37000,37000,0
|
|
20231107,191900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,191800,142707407150,37000,37000,37000,37000,0
|
|
20231107,191700,142707407150,37000,37000,37000,37000,0
|
|
20231107,191600,142707407150,37000,37000,37000,37000,0
|
|
20231107,191500,142707407150,37000,37000,37000,37000,0
|
|
20231107,191400,142707407150,37000,37000,37000,37000,0
|
|
20231107,191300,142707407150,37000,37000,37000,37000,0
|
|
20231107,191200,142707407150,37000,37000,37000,37000,0
|
|
20231107,191100,142707407150,37000,37000,37000,37000,0
|
|
20231107,191000,142707407150,37000,37000,37000,37000,0
|
|
20231107,190900,142707407150,37000,37000,37000,37000,0
|
|
20231107,190800,142707407150,37000,37000,37000,37000,0
|
|
20231107,190700,142707407150,37000,37000,37000,37000,0
|
|
20231107,190600,142707407150,37000,37000,37000,37000,0
|
|
20231107,190500,142707407150,37000,37000,37000,37000,0
|
|
20231107,190400,142707407150,37000,37000,37000,37000,0
|
|
20231107,190300,142707407150,37000,37000,37000,37000,0
|
|
20231107,190200,142707407150,37000,37000,37000,37000,0
|
|
20231107,190100,142707407150,37000,37000,37000,37000,0
|
|
20231107,190000,142707407150,37000,37000,37000,37000,0
|
|
20231107,185900,142707407150,37000,37000,37000,37000,0
|
|
20231107,185800,142707407150,37000,37000,37000,37000,0
|
|
20231107,185700,142707407150,37000,37000,37000,37000,0
|
|
20231107,185600,142707407150,37000,37000,37000,37000,0
|
|
20231107,185500,142707407150,37000,37000,37000,37000,0
|
|
20231107,185400,142707407150,37000,37000,37000,37000,0
|
|
20231107,185300,142707407150,37000,37000,37000,37000,0
|
|
20231107,185200,142707407150,37000,37000,37000,37000,0
|
|
20231107,185100,142707407150,37000,37000,37000,37000,0
|
|
20231107,185000,142707407150,37000,37000,37000,37000,0
|
|
20231107,184900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,184800,142707407150,37000,37000,37000,37000,0
|
|
20231107,184700,142707407150,37000,37000,37000,37000,0
|
|
20231107,184600,142707407150,37000,37000,37000,37000,0
|
|
20231107,184500,142707407150,37000,37000,37000,37000,0
|
|
20231107,184400,142707407150,37000,37000,37000,37000,0
|
|
20231107,184300,142707407150,37000,37000,37000,37000,0
|
|
20231107,184200,142707407150,37000,37000,37000,37000,0
|
|
20231107,184100,142707407150,37000,37000,37000,37000,0
|
|
20231107,184000,142707407150,37000,37000,37000,37000,0
|
|
20231107,183900,142707407150,37000,37000,37000,37000,0
|
|
20231107,183800,142707407150,37000,37000,37000,37000,0
|
|
20231107,183700,142707407150,37000,37000,37000,37000,0
|
|
20231107,183600,142707407150,37000,37000,37000,37000,0
|
|
20231107,183500,142707407150,37000,37000,37000,37000,0
|
|
20231107,183400,142707407150,37000,37000,37000,37000,0
|
|
20231107,183300,142707407150,37000,37000,37000,37000,0
|
|
20231107,183200,142707407150,37000,37000,37000,37000,0
|
|
20231107,183100,142707407150,37000,37000,37000,37000,0
|
|
20231107,183000,142707407150,37000,37000,37000,37000,0
|
|
20231107,182900,142707407150,37000,37000,37000,37000,0
|
|
20231107,182800,142707407150,37000,37000,37000,37000,0
|
|
20231107,182700,142707407150,37000,37000,37000,37000,0
|
|
20231107,182600,142707407150,37000,37000,37000,37000,0
|
|
20231107,182500,142707407150,37000,37000,37000,37000,0
|
|
20231107,182400,142707407150,37000,37000,37000,37000,0
|
|
20231107,182300,142707407150,37000,37000,37000,37000,0
|
|
20231107,182200,142707407150,37000,37000,37000,37000,0
|
|
20231107,182100,142707407150,37000,37000,37000,37000,0
|
|
20231107,182000,142707407150,37000,37000,37000,37000,0
|
|
20231107,181900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,181800,142707407150,37000,37000,37000,37000,0
|
|
20231107,181700,142707407150,37000,37000,37000,37000,0
|
|
20231107,181600,142707407150,37000,37000,37000,37000,0
|
|
20231107,181500,142707407150,37000,37000,37000,37000,0
|
|
20231107,181400,142707407150,37000,37000,37000,37000,0
|
|
20231107,181300,142707407150,37000,37000,37000,37000,0
|
|
20231107,181200,142707407150,37000,37000,37000,37000,0
|
|
20231107,181100,142707407150,37000,37000,37000,37000,0
|
|
20231107,181000,142707407150,37000,37000,37000,37000,0
|
|
20231107,180900,142707407150,37000,37000,37000,37000,0
|
|
20231107,180800,142707407150,37000,37000,37000,37000,0
|
|
20231107,180700,142707407150,37000,37000,37000,37000,0
|
|
20231107,180600,142707407150,37000,37000,37000,37000,0
|
|
20231107,180500,142707407150,37000,37000,37000,37000,0
|
|
20231107,180400,142707407150,37000,37000,37000,37000,0
|
|
20231107,180300,142707407150,37000,37000,37000,37000,0
|
|
20231107,180200,142707407150,37000,37000,37000,37000,0
|
|
20231107,180100,142707407150,37000,37000,37000,37000,0
|
|
20231107,180000,142707407150,37000,37000,37000,37000,0
|
|
20231107,175900,142707407150,37000,37000,37000,37000,0
|
|
20231107,175800,142707407150,37000,37000,37000,37000,0
|
|
20231107,175700,142707407150,37000,37000,37000,37000,0
|
|
20231107,175600,142707407150,37000,37000,37000,37000,0
|
|
20231107,175500,142707407150,37000,37000,37000,37000,0
|
|
20231107,175400,142707407150,37000,37000,37000,37000,0
|
|
20231107,175300,142707407150,37000,37000,37000,37000,0
|
|
20231107,175200,142707407150,37000,37000,37000,37000,0
|
|
20231107,175100,142707407150,37000,37000,37000,37000,0
|
|
20231107,175000,142707407150,37000,37000,37000,37000,0
|
|
20231107,174900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,174800,142707407150,37000,37000,37000,37000,0
|
|
20231107,174700,142707407150,37000,37000,37000,37000,0
|
|
20231107,174600,142707407150,37000,37000,37000,37000,0
|
|
20231107,174500,142707407150,37000,37000,37000,37000,0
|
|
20231107,174400,142707407150,37000,37000,37000,37000,0
|
|
20231107,174300,142707407150,37000,37000,37000,37000,0
|
|
20231107,174200,142707407150,37000,37000,37000,37000,0
|
|
20231107,174100,142707407150,37000,37000,37000,37000,0
|
|
20231107,174000,142707407150,37000,37000,37000,37000,0
|
|
20231107,173900,142707407150,37000,37000,37000,37000,0
|
|
20231107,173800,142707407150,37000,37000,37000,37000,0
|
|
20231107,173700,142707407150,37000,37000,37000,37000,0
|
|
20231107,173600,142707407150,37000,37000,37000,37000,0
|
|
20231107,173500,142707407150,37000,37000,37000,37000,0
|
|
20231107,173400,142707407150,37000,37000,37000,37000,0
|
|
20231107,173300,142707407150,37000,37000,37000,37000,0
|
|
20231107,173200,142707407150,37000,37000,37000,37000,0
|
|
20231107,173100,142707407150,37000,37000,37000,37000,0
|
|
20231107,173000,142707407150,37000,37000,37000,37000,0
|
|
20231107,172900,142707407150,37000,37000,37000,37000,0
|
|
20231107,172800,142707407150,37000,37000,37000,37000,0
|
|
20231107,172700,142707407150,37000,37000,37000,37000,0
|
|
20231107,172600,142707407150,37000,37000,37000,37000,0
|
|
20231107,172500,142707407150,37000,37000,37000,37000,0
|
|
20231107,172400,142707407150,37000,37000,37000,37000,0
|
|
20231107,172300,142707407150,37000,37000,37000,37000,0
|
|
20231107,172200,142707407150,37000,37000,37000,37000,0
|
|
20231107,172100,142707407150,37000,37000,37000,37000,0
|
|
20231107,172000,142707407150,37000,37000,37000,37000,0
|
|
20231107,171900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,171800,142707407150,37000,37000,37000,37000,0
|
|
20231107,171700,142707407150,37000,37000,37000,37000,0
|
|
20231107,171600,142707407150,37000,37000,37000,37000,0
|
|
20231107,171500,142707407150,37000,37000,37000,37000,0
|
|
20231107,171400,142707407150,37000,37000,37000,37000,0
|
|
20231107,171300,142707407150,37000,37000,37000,37000,0
|
|
20231107,171200,142707407150,37000,37000,37000,37000,0
|
|
20231107,171100,142707407150,37000,37000,37000,37000,0
|
|
20231107,171000,142707407150,37000,37000,37000,37000,0
|
|
20231107,170900,142707407150,37000,37000,37000,37000,0
|
|
20231107,170800,142707407150,37000,37000,37000,37000,0
|
|
20231107,170700,142707407150,37000,37000,37000,37000,0
|
|
20231107,170600,142707407150,37000,37000,37000,37000,0
|
|
20231107,170500,142707407150,37000,37000,37000,37000,0
|
|
20231107,170400,142707407150,37000,37000,37000,37000,0
|
|
20231107,170300,142707407150,37000,37000,37000,37000,0
|
|
20231107,170200,142707407150,37000,37000,37000,37000,0
|
|
20231107,170100,142707407150,37000,37000,37000,37000,0
|
|
20231107,170000,142707407150,37000,37000,37000,37000,0
|
|
20231107,165900,142707407150,37000,37000,37000,37000,0
|
|
20231107,165800,142707407150,37000,37000,37000,37000,0
|
|
20231107,165700,142707407150,37000,37000,37000,37000,0
|
|
20231107,165600,142707407150,37000,37000,37000,37000,0
|
|
20231107,165500,142707407150,37000,37000,37000,37000,0
|
|
20231107,165400,142707407150,37000,37000,37000,37000,0
|
|
20231107,165300,142707407150,37000,37000,37000,37000,0
|
|
20231107,165200,142707407150,37000,37000,37000,37000,0
|
|
20231107,165100,142707407150,37000,37000,37000,37000,0
|
|
20231107,165000,142707407150,37000,37000,37000,37000,0
|
|
20231107,164900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,164800,142707407150,37000,37000,37000,37000,0
|
|
20231107,164700,142707407150,37000,37000,37000,37000,0
|
|
20231107,164600,142707407150,37000,37000,37000,37000,0
|
|
20231107,164500,142707407150,37000,37000,37000,37000,0
|
|
20231107,164400,142707407150,37000,37000,37000,37000,0
|
|
20231107,164300,142707407150,37000,37000,37000,37000,0
|
|
20231107,164200,142707407150,37000,37000,37000,37000,0
|
|
20231107,164100,142707407150,37000,37000,37000,37000,0
|
|
20231107,164000,142707407150,37000,37000,37000,37000,0
|
|
20231107,163900,142707407150,37000,37000,37000,37000,0
|
|
20231107,163800,142707407150,37000,37000,37000,37000,0
|
|
20231107,163700,142707407150,37000,37000,37000,37000,0
|
|
20231107,163600,142707407150,37000,37000,37000,37000,0
|
|
20231107,163500,142707407150,37000,37000,37000,37000,0
|
|
20231107,163400,142707407150,37000,37000,37000,37000,0
|
|
20231107,163300,142707407150,37000,37000,37000,37000,0
|
|
20231107,163200,142707407150,37000,37000,37000,37000,0
|
|
20231107,163100,142707407150,37000,37000,37000,37000,0
|
|
20231107,163000,142707407150,37000,37000,37000,37000,0
|
|
20231107,162900,142707407150,37000,37000,37000,37000,0
|
|
20231107,162800,142707407150,37000,37000,37000,37000,0
|
|
20231107,162700,142707407150,37000,37000,37000,37000,0
|
|
20231107,162600,142707407150,37000,37000,37000,37000,0
|
|
20231107,162500,142707407150,37000,37000,37000,37000,0
|
|
20231107,162400,142707407150,37000,37000,37000,37000,0
|
|
20231107,162300,142707407150,37000,37000,37000,37000,0
|
|
20231107,162200,142707407150,37000,37000,37000,37000,0
|
|
20231107,162100,142707407150,37000,37000,37000,37000,0
|
|
20231107,162000,142707407150,37000,37000,37000,37000,0
|
|
20231107,161900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,161800,142707407150,37000,37000,37000,37000,0
|
|
20231107,161700,142707407150,37000,37000,37000,37000,0
|
|
20231107,161600,142707407150,37000,37000,37000,37000,0
|
|
20231107,161500,142707407150,37000,37000,37000,37000,0
|
|
20231107,161400,142707407150,37000,37000,37000,37000,0
|
|
20231107,161300,142707407150,37000,37000,37000,37000,0
|
|
20231107,161200,142707407150,37000,37000,37000,37000,0
|
|
20231107,161100,142707407150,37000,37000,37000,37000,0
|
|
20231107,161000,142707407150,37000,37000,37000,37000,0
|
|
20231107,160900,142707407150,37000,37000,37000,37000,0
|
|
20231107,160800,142707407150,37000,37000,37000,37000,0
|
|
20231107,160700,142707407150,37000,37000,37000,37000,0
|
|
20231107,160600,142707407150,37000,37000,37000,37000,0
|
|
20231107,160500,142707407150,37000,37000,37000,37000,0
|
|
20231107,160400,142707407150,37000,37000,37000,37000,0
|
|
20231107,160300,142707407150,37000,37000,37000,37000,0
|
|
20231107,160200,142707407150,37000,37000,37000,37000,0
|
|
20231107,160100,142707407150,37000,37000,37000,37000,0
|
|
20231107,160000,142707407150,37000,37000,37000,37000,0
|
|
20231107,155900,142707407150,37000,37000,37000,37000,0
|
|
20231107,155800,142707407150,37000,37000,37000,37000,0
|
|
20231107,155700,142707407150,37000,37000,37000,37000,0
|
|
20231107,155600,142707407150,37000,37000,37000,37000,0
|
|
20231107,155500,142707407150,37000,37000,37000,37000,0
|
|
20231107,155400,142707407150,37000,37000,37000,37000,0
|
|
20231107,155300,142707407150,37000,37000,37000,37000,0
|
|
20231107,155200,142707407150,37000,37000,37000,37000,0
|
|
20231107,155100,142707407150,37000,37000,37000,37000,0
|
|
20231107,155000,142707407150,37000,37000,37000,37000,0
|
|
20231107,154900,142707407150,37000,37000,37000,37000,44860
|
|
20231107,154800,142707407150,37000,37000,37000,37000,0
|
|
20231107,154700,142707407150,37000,37000,37000,37000,0
|
|
20231107,154600,142707407150,37000,37000,37000,37000,0
|
|
20231107,154500,142707407150,37000,37000,37000,37000,0
|
|
20231107,154400,142707407150,37000,37000,37000,37000,0
|
|
20231107,154300,142707407150,37000,37000,37000,37000,0
|
|
20231107,154200,142707407150,37000,37000,37000,37000,0
|
|
20231107,154100,142707407150,37000,37000,37000,37000,0
|
|
20231107,154000,142707407150,37000,37000,37000,37000,0
|
|
20231107,153900,142707407150,37000,37000,37000,37000,0
|
|
20231107,153800,142707407150,37000,37000,37000,37000,0
|
|
20231107,153700,142707407150,37000,37000,37000,37000,0
|
|
20231107,153600,142707407150,37000,37000,37000,37000,0
|
|
20231107,153500,142707407150,37000,37000,37000,37000,0
|
|
20231107,153400,142707407150,37000,37000,37000,37000,0
|
|
20231107,153300,142707407150,37000,37000,37000,37000,0
|
|
20231107,153200,142707407150,37000,37000,37000,37000,0
|
|
20231107,153100,142707407150,37000,37000,37000,37000,0
|
|
20231107,153000,142707407150,37000,37000,37000,37000,44860
|
|
20231107,152900,141047587150,37000,37000,37000,37000,0
|
|
20231107,152800,141047587150,37000,37000,37000,37000,0
|
|
20231107,152700,141047587150,37000,37000,37000,37000,0
|
|
20231107,152600,141047587150,37000,37000,37000,37000,0
|
|
20231107,152500,141047587150,37000,37000,37000,37000,0
|
|
20231107,152400,141047587150,37000,37000,37000,37000,0
|
|
20231107,152300,141047587150,37000,37000,37000,37000,0
|
|
20231107,152200,141047587150,37000,37000,37000,37000,0
|
|
20231107,152100,141047587150,37000,37000,37000,37000,0
|
|
20231107,152000,141047587150,37000,37000,37000,37000,0
|
|
20231107,151900,141047587150,37000,37050,37050,37000,10442
|
|
20231107,151800,140661128750,37050,37100,37100,37000,7999
|
|
20231107,151700,140364853550,37100,37100,37100,37050,2595
|
|
20231107,151600,140268688300,37050,37100,37150,37050,6439
|
|
20231107,151500,140029812350,37100,37100,37150,37100,5109
|
|
20231107,151400,139840235000,37150,37100,37150,37100,2570
|
|
20231107,151300,139744824750,37100,37100,37150,37100,4562
|
|
20231107,151200,139575435650,37100,37050,37150,37000,3831
|
|
20231107,151100,139433292350,37000,37200,37200,37000,12113
|
|
20231107,151000,138983649600,37150,37150,37250,37150,7195
|
|
20231107,150900,138716034250,37200,37150,37200,37100,3033
|
|
20231107,150800,138603338950,37150,37100,37150,37050,3598
|
|
20231107,150700,138469732400,37100,37100,37150,37050,4584
|
|
20231107,150600,138299642650,37100,37100,37100,37050,1685
|
|
20231107,150500,138237138700,37050,37050,37100,37000,6396
|
|
20231107,150400,137999993650,37050,37050,37100,37000,4033
|
|
20231107,150300,137850609500,37050,37150,37150,37000,3347
|
|
20231107,150200,137726537250,37150,37100,37150,37050,2699
|
|
20231107,150100,137626413950,37100,37000,37100,36950,3285
|
|
20231107,150000,137504751350,37000,36950,37000,36900,1443
|
|
20231107,145900,137451436550,36950,36950,36950,36900,932
|
|
20231107,145800,137417007250,36900,36950,37050,36850,5239
|
|
20231107,145700,137223644550,36950,37100,37100,36900,4405
|
|
20231107,145600,137060713400,37100,37150,37150,37000,5042
|
|
20231107,145500,136873737800,37150,37000,37150,37000,5355
|
|
20231107,145400,136675022150,37050,37000,37050,37000,1294
|
|
20231107,145300,136627089900,37050,37000,37050,37000,1717
|
|
20231107,145200,136563508350,37000,36950,37100,36900,4473
|
|
20231107,145100,136397956950,37000,36950,37000,36900,1589
|
|
20231107,145000,136339257050,36950,36900,36950,36850,3294
|
|
20231107,144900,136217719800,36900,36850,36900,36800,5586
|
|
20231107,144800,136011859550,36850,36900,36900,36850,1498
|
|
20231107,144700,135956634900,36900,37000,37000,36850,8268
|
|
20231107,144600,135651437750,37000,37000,37050,36950,3708
|
|
20231107,144500,135514159100,37000,37000,37050,37000,895
|
|
20231107,144400,135481016700,37050,37150,37200,36950,9416
|
|
20231107,144300,135132151400,37200,37100,37200,37050,6571
|
|
20231107,144200,134888123350,37100,37100,37100,37050,2218
|
|
20231107,144100,134805865300,37100,37050,37100,37000,3681
|
|
20231107,144000,134669466150,37050,36950,37050,36950,6937
|
|
20231107,143900,134412826750,36950,37000,37000,36950,2503
|
|
20231107,143800,134320318150,37000,37000,37000,36900,2699
|
|
20231107,143700,134220574800,37000,36950,37000,36900,4653
|
|
20231107,143600,134048737800,36950,36950,37000,36900,3131
|
|
20231107,143500,133933065250,36950,36850,36950,36750,3032
|
|
20231107,143400,133821172600,36800,36800,36850,36750,4431
|
|
20231107,143300,133658123800,36800,36850,36950,36800,5787
|
|
20231107,143200,133444754750,36900,36850,36950,36800,3790
|
|
20231107,143100,133304878650,36800,36750,36900,36700,2555
|
|
20231107,143000,133210819600,36700,36650,36750,36600,3454
|
|
20231107,142900,133084143350,36650,36600,36700,36550,3927
|
|
20231107,142800,132940270050,36600,36600,36650,36550,7121
|
|
20231107,142700,132679644950,36600,36600,36650,36550,8658
|
|
20231107,142600,132362925050,36700,36700,36700,36600,12258
|
|
20231107,142500,131913772450,36700,36650,36750,36650,3532
|
|
20231107,142400,131784189400,36650,36700,36750,36650,8462
|
|
20231107,142300,131473724350,36700,36800,36800,36700,3869
|
|
20231107,142200,131331645700,36750,36750,36850,36750,6631
|
|
20231107,142100,131087771500,36750,36850,36850,36750,9080
|
|
20231107,142000,130753822450,36850,36850,36850,36800,855
|
|
20231107,141900,130722326950,36850,36850,36850,36800,1692
|
|
20231107,141800,130659985850,36850,36850,36850,36800,635
|
|
20231107,141700,130636594900,36850,36850,36850,36800,1847
|
|
20231107,141600,130568576550,36850,36800,37000,36750,2693
|
|
20231107,141500,130469324250,36800,36900,36900,36750,7106
|
|
20231107,141400,130207785900,36900,36900,36950,36850,7832
|
|
20231107,141300,129918983450,36900,36950,37000,36900,2459
|
|
20231107,141200,129828150200,37000,36950,37000,36950,739
|
|
20231107,141100,129800836850,37000,36900,37000,36900,2871
|
|
20231107,141000,129694753400,36950,36850,36950,36850,3808
|
|
20231107,140900,129554325800,36850,36850,36900,36850,1646
|
|
20231107,140800,129493661150,36850,36950,37000,36800,17248
|
|
20231107,140700,128857498800,36950,37000,37050,36950,6619
|
|
20231107,140600,128612693350,37050,37000,37050,37000,963
|
|
20231107,140500,128577046250,37000,37050,37050,37000,881
|
|
20231107,140400,128544420150,37000,37050,37050,37000,1691
|
|
20231107,140300,128481787550,37000,37100,37100,37000,1645
|
|
20231107,140200,128420853350,37100,37050,37100,37050,1067
|
|
20231107,140100,128381317700,37050,37100,37150,37050,4601
|
|
20231107,140000,128210636850,37100,37100,37150,37100,748
|
|
20231107,135900,128182876650,37150,37100,37150,37050,2973
|
|
20231107,135800,128072598100,37100,37050,37100,37050,1485
|
|
20231107,135700,128017523550,37050,37050,37100,37000,2871
|
|
20231107,135600,127911150600,37000,37000,37050,36950,3594
|
|
20231107,135500,127778178350,37000,37050,37100,37000,7395
|
|
20231107,135400,127504391750,37050,37150,37150,37050,6285
|
|
20231107,135300,127271337850,37150,37100,37150,37100,1032
|
|
20231107,135200,127233031700,37100,37150,37150,37100,2026
|
|
20231107,135100,127157854200,37150,37150,37150,37100,1167
|
|
20231107,135000,127114537650,37100,37150,37200,37100,5951
|
|
20231107,134900,126893420400,37150,37200,37200,37150,1915
|
|
20231107,134800,126822190300,37150,37250,37300,37150,7889
|
|
20231107,134700,126528561450,37250,37350,37350,37250,5212
|
|
20231107,134600,126334190000,37350,37300,37350,37300,1761
|
|
20231107,134500,126268452700,37300,37350,37350,37300,1464
|
|
20231107,134400,126213788750,37300,37300,37350,37250,4994
|
|
20231107,134300,126027497300,37250,37150,37300,37100,8813
|
|
20231107,134200,125699869100,37100,37100,37150,37100,1706
|
|
20231107,134100,125636566550,37100,37150,37150,37100,1133
|
|
20231107,134000,125594504650,37150,37050,37150,37050,3002
|
|
20231107,133900,125483113050,37050,37150,37150,37050,3107
|
|
20231107,133800,125367848200,37150,37150,37150,37100,885
|
|
20231107,133700,125334999100,37150,37100,37150,37100,352
|
|
20231107,133600,125321929250,37100,37100,37100,37050,1345
|
|
20231107,133500,125272045000,37100,37050,37100,37000,4173
|
|
20231107,133400,125117484450,37050,37100,37150,37050,4960
|
|
20231107,133300,124933576300,37150,37150,37150,37100,258
|
|
20231107,133200,124924000100,37150,37100,37200,37100,4016
|
|
20231107,133100,124774833850,37150,37150,37150,37100,1924
|
|
20231107,133000,124703378700,37150,37150,37150,37100,3728
|
|
20231107,132900,124564931650,37150,37150,37150,37100,2964
|
|
20231107,132800,124454836800,37150,37150,37150,37100,606
|
|
20231107,132700,124432346750,37100,37150,37150,37100,408
|
|
20231107,132600,124417202900,37150,37150,37150,37100,1090
|
|
20231107,132500,124376718000,37150,37200,37200,37150,926
|
|
20231107,132400,124342306300,37150,37250,37250,37150,1870
|
|
20231107,132300,124272717750,37250,37300,37300,37200,3720
|
|
20231107,132200,124134086950,37250,37300,37300,37200,1835
|
|
20231107,132100,124065735050,37250,37250,37350,37200,6143
|
|
20231107,132000,123836746000,37250,37100,37250,37100,5502
|
|
20231107,131900,123632243800,37050,37100,37150,37050,3446
|
|
20231107,131800,123504396400,37100,37100,37150,37100,328
|
|
20231107,131700,123492225450,37100,37150,37200,37100,2050
|
|
20231107,131600,123416066000,37150,37200,37200,37150,409
|
|
20231107,131500,123400856500,37150,37200,37250,37150,1102
|
|
20231107,131400,123359900550,37200,37050,37250,37050,4657
|
|
20231107,131300,123186995000,37050,37050,37100,37050,436
|
|
20231107,131200,123170831950,37100,37100,37100,37050,693
|
|
20231107,131100,123145135900,37100,37100,37150,37050,3355
|
|
20231107,131000,123020767500,37150,37350,37350,37100,24899
|
|
20231107,130900,122093071400,37350,37250,37350,37250,12944
|
|
20231107,130800,121610487750,37250,37200,37250,37200,1697
|
|
20231107,130700,121547292800,37250,37250,37250,37200,1249
|
|
20231107,130600,121500772150,37200,37250,37250,37200,2002
|
|
20231107,130500,121426242450,37250,37250,37300,37200,2336
|
|
20231107,130400,121339231450,37300,37250,37300,37250,3125
|
|
20231107,130300,121222804000,37250,37200,37300,37150,7994
|
|
20231107,130200,120925045300,37250,37150,37250,37100,8926
|
|
20231107,130100,120593196800,37150,37200,37250,37150,5834
|
|
20231107,130000,120376280250,37200,37250,37250,37200,3735
|
|
20231107,125900,120237313450,37250,37150,37250,37100,6887
|
|
20231107,125800,119981194050,37150,37150,37250,37050,10217
|
|
20231107,125700,119601556900,37200,37150,37200,37100,6036
|
|
20231107,125600,119377214150,37150,37150,37200,37100,6190
|
|
20231107,125500,119147165150,37150,37050,37200,37000,11093
|
|
20231107,125400,118735250400,37000,37050,37050,37000,3654
|
|
20231107,125300,118599957100,37000,37050,37100,37000,8270
|
|
20231107,125200,118293397950,37050,36950,37100,36950,10524
|
|
20231107,125100,117903631050,37000,36950,37000,36900,2151
|
|
20231107,125000,117824165650,36900,36950,36950,36900,5609
|
|
20231107,124900,117616939900,36950,36850,36950,36850,2581
|
|
20231107,124800,117521684550,36850,36850,36900,36800,10458
|
|
20231107,124700,117136194500,36850,36700,36850,36700,3143
|
|
20231107,124600,117020521150,36750,36750,36750,36700,2177
|
|
20231107,124500,116940527650,36700,36650,36750,36600,4483
|
|
20231107,124400,116776069250,36600,36650,36700,36600,3069
|
|
20231107,124300,116663705050,36650,36700,36700,36650,2087
|
|
20231107,124200,116587209150,36700,36650,36700,36600,2442
|
|
20231107,124100,116497699600,36650,36650,36650,36600,545
|
|
20231107,124000,116477734600,36650,36650,36650,36600,2500
|
|
20231107,123900,116386167750,36650,36650,36650,36600,1202
|
|
20231107,123800,116342141000,36650,36650,36650,36550,3713
|
|
20231107,123700,116206246200,36650,36800,36800,36650,8319
|
|
20231107,123600,115900760600,36850,36850,36850,36750,6070
|
|
20231107,123500,115677293200,36850,36900,36900,36750,12824
|
|
20231107,123400,115204949200,36850,36800,36900,36750,11904
|
|
20231107,123300,114766422600,36800,36650,36800,36650,8028
|
|
20231107,123200,114471420650,36650,36650,36650,36600,7199
|
|
20231107,123100,114207618400,36600,36550,36650,36550,3350
|
|
20231107,123000,114084949050,36550,36450,36600,36400,7102
|
|
20231107,122900,113825838300,36400,36350,36450,36300,7827
|
|
20231107,122800,113541260650,36350,36400,36450,36350,2841
|
|
20231107,122700,113437858050,36400,36450,36500,36350,9556
|
|
20231107,122600,113090101200,36450,36600,36650,36400,17635
|
|
20231107,122500,112447275100,36550,36600,36650,36550,3121
|
|
20231107,122400,112333071650,36550,36550,36650,36500,4716
|
|
20231107,122300,112160602050,36550,36650,36650,36550,5266
|
|
20231107,122200,111968042550,36600,36650,36650,36550,2376
|
|
20231107,122100,111881080400,36650,36650,36700,36550,4432
|
|
20231107,122000,111718686600,36700,36700,36750,36650,4985
|
|
20231107,121900,111535706650,36700,36750,36800,36650,10106
|
|
20231107,121800,111164706950,36700,36650,36750,36550,3125
|
|
20231107,121700,111050145950,36650,36450,36650,36400,12029
|
|
20231107,121600,110611094850,36500,36450,36500,36450,6215
|
|
20231107,121500,110384367800,36500,36350,36500,36350,4368
|
|
20231107,121400,110225295200,36350,36400,36450,36350,3292
|
|
20231107,121300,110105458150,36450,36450,36450,36400,6411
|
|
20231107,121200,109871923800,36450,36450,36500,36350,14123
|
|
20231107,121100,109357987700,36500,36450,36500,36350,16315
|
|
20231107,121000,108763949100,36450,36500,36650,36450,9424
|
|
20231107,120900,108419996350,36500,36600,36650,36500,29644
|
|
20231107,120800,107336849450,36600,36750,36750,36600,9989
|
|
20231107,120700,106970622300,36700,36750,36800,36700,4564
|
|
20231107,120600,106802970150,36750,36750,36850,36700,19187
|
|
20231107,120500,106097705300,36750,36800,36850,36700,9746
|
|
20231107,120400,105739491750,36750,36850,36900,36750,10143
|
|
20231107,120300,105366239550,36900,36800,36950,36800,12339
|
|
20231107,120200,104911905250,36800,36950,37000,36800,22670
|
|
20231107,120100,104075742400,36950,37050,37050,36950,2959
|
|
20231107,120000,103966293650,37050,36950,37050,36950,5094
|
|
20231107,115900,103778021000,36950,37100,37100,36950,9257
|
|
20231107,115800,103435504600,37100,37150,37150,37050,2232
|
|
20231107,115700,103352726450,37100,37050,37150,37050,2309
|
|
20231107,115600,103267108900,37100,37050,37100,37000,2893
|
|
20231107,115500,103159931100,37050,37050,37050,37000,9100
|
|
20231107,115400,102823113850,37000,37000,37100,37000,4429
|
|
20231107,115300,102659227500,37000,37050,37100,37000,6591
|
|
20231107,115200,102415043500,37000,37050,37100,37000,11047
|
|
20231107,115100,102006100050,37050,37100,37150,37050,3629
|
|
20231107,115000,101871612350,37100,37050,37150,37050,2989
|
|
20231107,114900,101760758400,37050,37050,37150,37050,10599
|
|
20231107,114800,101367941150,37100,37150,37150,37050,19702
|
|
20231107,114700,100636986600,37150,37200,37250,37150,8530
|
|
20231107,114600,100319801250,37200,37250,37250,37200,2807
|
|
20231107,114500,100215329250,37250,37200,37250,37200,2867
|
|
20231107,114400,100108615800,37200,37200,37250,37200,2094
|
|
20231107,114300,100030709450,37200,37200,37250,37200,2835
|
|
20231107,114200,99925185350,37200,37250,37300,37200,4179
|
|
20231107,114100,99769554100,37250,37250,37300,37200,3715
|
|
20231107,114000,99631182000,37250,37300,37350,37250,6501
|
|
20231107,113900,99388845300,37300,37300,37350,37300,2371
|
|
20231107,113800,99300340150,37300,37400,37450,37300,4232
|
|
20231107,113700,99142231700,37350,37300,37400,37300,4519
|
|
20231107,113600,98973460700,37300,37300,37350,37300,2222
|
|
20231107,113500,98890545500,37250,37250,37300,37200,4777
|
|
20231107,113400,98712528650,37250,37350,37350,37250,12179
|
|
20231107,113300,98258483850,37300,37300,37350,37300,6841
|
|
20231107,113200,98003049800,37300,37350,37400,37300,13807
|
|
20231107,113100,97487694150,37350,37350,37400,37350,1131
|
|
20231107,113000,97445416650,37400,37450,37450,37350,5324
|
|
20231107,112900,97246314050,37400,37500,37500,37400,2524
|
|
20231107,112800,97151819250,37450,37450,37550,37400,3939
|
|
20231107,112700,97004251950,37450,37400,37450,37400,2396
|
|
20231107,112600,96914592300,37450,37500,37500,37400,1513
|
|
20231107,112500,96857960500,37500,37400,37500,37400,3612
|
|
20231107,112400,96722766300,37400,37400,37500,37350,4938
|
|
20231107,112300,96538009100,37400,37450,37450,37400,1007
|
|
20231107,112200,96500320850,37400,37450,37500,37350,3852
|
|
20231107,112100,96356208650,37400,37350,37450,37300,11211
|
|
20231107,112000,95937236750,37350,37450,37450,37350,10888
|
|
20231107,111900,95530097250,37450,37600,37600,37450,4913
|
|
20231107,111800,95345872400,37550,37600,37650,37500,2109
|
|
20231107,111700,95266606500,37600,37550,37600,37500,2122
|
|
20231107,111600,95186930500,37550,37500,37550,37500,1684
|
|
20231107,111500,95123737100,37500,37500,37550,37450,3675
|
|
20231107,111400,94985974300,37450,37500,37500,37450,2820
|
|
20231107,111300,94880352850,37500,37550,37550,37450,6616
|
|
20231107,111200,94632374050,37500,37550,37600,37500,2446
|
|
20231107,111100,94540501500,37550,37600,37600,37550,3714
|
|
20231107,111000,94401022850,37600,37600,37600,37550,2859
|
|
20231107,110900,94293619350,37550,37600,37600,37500,4563
|
|
20231107,110800,94122245750,37500,37650,37650,37500,6657
|
|
20231107,110700,93872091850,37600,37750,37750,37600,7845
|
|
20231107,110600,93576503100,37700,37700,37850,37700,1821
|
|
20231107,110500,93507785700,37700,37850,37850,37700,3414
|
|
20231107,110400,93378835450,37850,37850,37900,37800,2304
|
|
20231107,110300,93291693650,37900,37900,37950,37850,2833
|
|
20231107,110200,93184386450,37950,38000,38050,37850,5585
|
|
20231107,110100,92972360950,38050,38050,38100,38000,10383
|
|
20231107,110000,92577379550,38050,38050,38050,38000,1831
|
|
20231107,105900,92507738300,38000,37950,38050,37900,6110
|
|
20231107,105800,92275494550,38000,37900,38050,37750,9151
|
|
20231107,105700,91928485200,37850,37900,37900,37850,3235
|
|
20231107,105600,91805970050,37900,37950,37950,37850,2917
|
|
20231107,105500,91695349900,37900,37950,38000,37900,3143
|
|
20231107,105400,91576059700,37950,37850,37950,37800,3184
|
|
20231107,105300,91455366200,37850,37900,37900,37850,323
|
|
20231107,105200,91443135300,37850,37850,37850,37750,1079
|
|
20231107,105100,91402331800,37750,37800,37900,37700,5266
|
|
20231107,105000,91203321450,37750,37850,37850,37750,6266
|
|
20231107,104900,90966470750,37850,38000,38000,37800,6392
|
|
20231107,104800,90724355700,38000,37950,38000,37900,3787
|
|
20231107,104700,90580695000,37950,38000,38000,37900,6374
|
|
20231107,104600,90338651000,37950,37900,38000,37850,6274
|
|
20231107,104500,90100689550,37900,37850,37900,37800,2368
|
|
20231107,104400,90011018500,37800,37900,37950,37800,8505
|
|
20231107,104300,89688933150,37900,37900,37950,37850,5061
|
|
20231107,104200,89497164950,37850,37850,37900,37800,6802
|
|
20231107,104100,89239700000,37850,37800,37850,37750,8612
|
|
20231107,104000,88914046050,37800,37650,37800,37650,2981
|
|
20231107,103900,88801521900,37700,37400,37750,37400,10693
|
|
20231107,103800,88399149000,37450,37450,37450,37400,2408
|
|
20231107,103700,88309001500,37450,37500,37500,37450,2680
|
|
20231107,103600,88208611700,37500,37400,37550,37400,2296
|
|
20231107,103500,88122592650,37450,37500,37550,37450,4300
|
|
20231107,103400,87961420400,37550,37550,37550,37450,1791
|
|
20231107,103300,87894253550,37500,37450,37550,37400,3960
|
|
20231107,103200,87745898550,37500,37450,37500,37400,5497
|
|
20231107,103100,87540081050,37400,37550,37600,37400,7481
|
|
20231107,103000,87259723100,37550,37450,37600,37450,1932
|
|
20231107,102900,87187254700,37500,37550,37550,37450,4566
|
|
20231107,102800,87016064250,37550,37550,37600,37500,4171
|
|
20231107,102700,86859461800,37550,37450,37600,37450,4109
|
|
20231107,102600,86705290250,37450,37400,37500,37400,3870
|
|
20231107,102500,86560387550,37400,37400,37500,37350,11999
|
|
20231107,102400,86111450950,37450,37500,37500,37400,3696
|
|
20231107,102300,85972996500,37400,37400,37500,37400,2875
|
|
20231107,102200,85865343950,37400,37600,37600,37400,10499
|
|
20231107,102100,85471806900,37600,37600,37650,37550,3116
|
|
20231107,102000,85354709150,37600,37550,37700,37500,3282
|
|
20231107,101900,85231422250,37550,37450,37700,37450,2087
|
|
20231107,101800,85153180450,37500,37700,37800,37450,10566
|
|
20231107,101700,84756229850,37700,37650,37850,37600,5145
|
|
20231107,101600,84562141750,37650,37600,37700,37500,5347
|
|
20231107,101500,84361088500,37600,37650,37700,37600,6273
|
|
20231107,101400,84124995000,37600,37450,37700,37450,5959
|
|
20231107,101300,83900996000,37500,37300,37550,37250,10307
|
|
20231107,101200,83516428250,37300,37550,37650,37300,16632
|
|
20231107,101100,82893175900,37550,37400,37650,37350,14099
|
|
20231107,101000,82364676350,37350,37250,37500,37250,14788
|
|
20231107,100900,81811541250,37300,37550,37600,37200,36509
|
|
20231107,100800,80445576600,37550,37650,37700,37550,7721
|
|
20231107,100700,80155046950,37650,37500,37700,37500,16866
|
|
20231107,100600,79521059700,37500,37700,37750,37500,25631
|
|
20231107,100500,78556572650,37700,37850,37900,37700,21917
|
|
20231107,100400,77727492800,37900,37900,38000,37850,13546
|
|
20231107,100300,77214102800,37900,38150,38150,37850,32217
|
|
20231107,100200,75990706950,38150,38050,38250,38050,6942
|
|
20231107,100100,75725795350,38050,38200,38350,38000,32763
|
|
20231107,100000,74477081200,38250,38250,38350,38200,12370
|
|
20231107,095900,74003793800,38300,38350,38350,38250,6303
|
|
20231107,095800,73762452600,38350,38250,38450,38200,8882
|
|
20231107,095700,73421860250,38250,38150,38300,38150,15410
|
|
20231107,095600,72833038750,38150,38350,38400,38150,23242
|
|
20231107,095500,71943893500,38300,38400,38500,38300,22994
|
|
20231107,095400,71061827550,38450,38400,38500,38400,9021
|
|
20231107,095300,70715063000,38400,38800,38800,38400,29609
|
|
20231107,095200,69573800900,38750,38850,38850,38750,14410
|
|
20231107,095100,69014645300,38850,38750,38850,38750,13318
|
|
20231107,095000,68497557350,38750,38650,38800,38600,14631
|
|
20231107,094900,67931076350,38650,38600,38900,38550,11851
|
|
20231107,094800,67473059200,38650,38650,38700,38300,37419
|
|
20231107,094700,66031957950,38650,38850,38900,38650,36187
|
|
20231107,094600,64627999300,38900,38800,39000,38800,22746
|
|
20231107,094500,63743383850,38800,39200,39250,38800,53517
|
|
20231107,094400,61654377800,39250,39100,39300,39100,31266
|
|
20231107,094300,60429952050,39150,39300,39350,39050,36949
|
|
20231107,094200,58980977900,39300,39200,39300,39150,33788
|
|
20231107,094100,57655549100,39150,39050,39200,39000,24020
|
|
20231107,094000,56716595800,39000,39050,39150,38950,14686
|
|
20231107,093900,56143410650,39100,39000,39200,38900,30932
|
|
20231107,093800,54933842000,39150,39250,39250,38900,49961
|
|
20231107,093700,52978747350,39250,39050,39400,39000,94710
|
|
20231107,093600,49262585750,39100,39000,39100,38950,58003
|
|
20231107,093500,46999708900,38950,38850,39000,38850,50603
|
|
20231107,093400,45028153900,38900,38900,38900,38750,46117
|
|
20231107,093300,43236549600,38850,38800,38900,38650,38248
|
|
20231107,093200,41752709050,38800,38450,38800,38350,42842
|
|
20231107,093100,40097407000,38450,38350,38450,38350,5231
|
|
20231107,093000,39896594550,38400,38500,38550,38300,18577
|
|
20231107,092900,39182082900,38500,38500,38550,38400,16730
|
|
20231107,092800,38538128950,38500,38500,38550,38300,19162
|
|
20231107,092700,37801716400,38500,38600,38650,38450,18738
|
|
20231107,092600,37079789700,38600,38500,38650,38450,26107
|
|
20231107,092500,36073510000,38500,38250,38550,38200,15463
|
|
20231107,092400,35479131550,38250,38200,38300,38100,16493
|
|
20231107,092300,34849453200,38150,38400,38500,38150,14263
|
|
20231107,092200,34303429800,38400,38550,38550,38400,19013
|
|
20231107,092100,33571977750,38550,38400,38550,38400,13708
|
|
20231107,092000,33044579650,38450,38200,38450,38100,13276
|
|
20231107,091900,32536991200,38150,38250,38300,38100,31020
|
|
20231107,091800,31352108250,38250,38350,38400,38250,16527
|
|
20231107,091700,30719538800,38350,38450,38700,38350,35929
|
|
20231107,091600,29336106800,38500,38600,38650,38450,35867
|
|
20231107,091500,27953410900,38650,38450,38800,38400,50302
|
|
20231107,091400,26011082550,38450,38400,38650,38350,38091
|
|
20231107,091300,24543518700,38350,38500,38650,38300,74401
|
|
20231107,091200,21678947800,38450,38250,38500,38150,27980
|
|
20231107,091100,20606176400,38250,38350,38550,38000,72966
|
|
20231107,091000,17806222900,38300,37850,38400,37800,60643
|
|
20231107,090900,15491341950,37850,37800,37950,37500,31582
|
|
20231107,090800,14301863500,37800,37550,37900,37550,27395
|
|
20231107,090700,13269396350,37500,37300,37650,37200,26892
|
|
20231107,090600,12261304750,37300,37100,37450,37100,15446
|
|
20231107,090500,11684760200,37150,37300,37350,36950,36181
|
|
20231107,090400,10342494950,37300,36750,37400,36750,32115
|
|
20231107,090300,9154227450,36750,37550,37650,36750,79462
|
|
20231107,090200,6196418000,37550,37750,37950,37550,26846
|
|
20231107,090100,5184187150,37700,37800,37950,37600,38627
|
|
20231107,090000,3725399200,37800,37900,37950,37700,96220
|