627 lines
35 KiB
CSV
627 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,192300,429360243850,33850,33850,33850,33850,0
|
|
20241107,192200,429360243850,33850,33850,33850,33850,0
|
|
20241107,192100,429360243850,33850,33850,33850,33850,0
|
|
20241107,192000,429360243850,33850,33850,33850,33850,0
|
|
20241107,191900,429360243850,33850,33850,33850,33850,0
|
|
20241107,191800,429360243850,33850,33850,33850,33850,0
|
|
20241107,191700,429360243850,33850,33850,33850,33850,0
|
|
20241107,191600,429360243850,33850,33850,33850,33850,0
|
|
20241107,191500,429360243850,33850,33850,33850,33850,0
|
|
20241107,191400,429360243850,33850,33850,33850,33850,0
|
|
20241107,191300,429360243850,33850,33850,33850,33850,0
|
|
20241107,191200,429360243850,33850,33850,33850,33850,0
|
|
20241107,191100,429360243850,33850,33850,33850,33850,0
|
|
20241107,191000,429360243850,33850,33850,33850,33850,0
|
|
20241107,190900,429360243850,33850,33850,33850,33850,0
|
|
20241107,190800,429360243850,33850,33850,33850,33850,0
|
|
20241107,190700,429360243850,33850,33850,33850,33850,0
|
|
20241107,190600,429360243850,33850,33850,33850,33850,0
|
|
20241107,190500,429360243850,33850,33850,33850,33850,0
|
|
20241107,190400,429360243850,33850,33850,33850,33850,0
|
|
20241107,190300,429360243850,33850,33850,33850,33850,0
|
|
20241107,190200,429360243850,33850,33850,33850,33850,0
|
|
20241107,190100,429360243850,33850,33850,33850,33850,0
|
|
20241107,190000,429360243850,33850,33850,33850,33850,0
|
|
20241107,185900,429360243850,33850,33850,33850,33850,0
|
|
20241107,185800,429360243850,33850,33850,33850,33850,0
|
|
20241107,185700,429360243850,33850,33850,33850,33850,0
|
|
20241107,185600,429360243850,33850,33850,33850,33850,0
|
|
20241107,185500,429360243850,33850,33850,33850,33850,0
|
|
20241107,185400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,185300,429360243850,33850,33850,33850,33850,0
|
|
20241107,185200,429360243850,33850,33850,33850,33850,0
|
|
20241107,185100,429360243850,33850,33850,33850,33850,0
|
|
20241107,185000,429360243850,33850,33850,33850,33850,0
|
|
20241107,184900,429360243850,33850,33850,33850,33850,0
|
|
20241107,184800,429360243850,33850,33850,33850,33850,0
|
|
20241107,184700,429360243850,33850,33850,33850,33850,0
|
|
20241107,184600,429360243850,33850,33850,33850,33850,0
|
|
20241107,184500,429360243850,33850,33850,33850,33850,0
|
|
20241107,184400,429360243850,33850,33850,33850,33850,0
|
|
20241107,184300,429360243850,33850,33850,33850,33850,0
|
|
20241107,184200,429360243850,33850,33850,33850,33850,0
|
|
20241107,184100,429360243850,33850,33850,33850,33850,0
|
|
20241107,184000,429360243850,33850,33850,33850,33850,0
|
|
20241107,183900,429360243850,33850,33850,33850,33850,0
|
|
20241107,183800,429360243850,33850,33850,33850,33850,0
|
|
20241107,183700,429360243850,33850,33850,33850,33850,0
|
|
20241107,183600,429360243850,33850,33850,33850,33850,0
|
|
20241107,183500,429360243850,33850,33850,33850,33850,0
|
|
20241107,183400,429360243850,33850,33850,33850,33850,0
|
|
20241107,183300,429360243850,33850,33850,33850,33850,0
|
|
20241107,183200,429360243850,33850,33850,33850,33850,0
|
|
20241107,183100,429360243850,33850,33850,33850,33850,0
|
|
20241107,183000,429360243850,33850,33850,33850,33850,0
|
|
20241107,182900,429360243850,33850,33850,33850,33850,0
|
|
20241107,182800,429360243850,33850,33850,33850,33850,0
|
|
20241107,182700,429360243850,33850,33850,33850,33850,0
|
|
20241107,182600,429360243850,33850,33850,33850,33850,0
|
|
20241107,182500,429360243850,33850,33850,33850,33850,0
|
|
20241107,182400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,182300,429360243850,33850,33850,33850,33850,0
|
|
20241107,182200,429360243850,33850,33850,33850,33850,0
|
|
20241107,182100,429360243850,33850,33850,33850,33850,0
|
|
20241107,182000,429360243850,33850,33850,33850,33850,0
|
|
20241107,181900,429360243850,33850,33850,33850,33850,0
|
|
20241107,181800,429360243850,33850,33850,33850,33850,0
|
|
20241107,181700,429360243850,33850,33850,33850,33850,0
|
|
20241107,181600,429360243850,33850,33850,33850,33850,0
|
|
20241107,181500,429360243850,33850,33850,33850,33850,0
|
|
20241107,181400,429360243850,33850,33850,33850,33850,0
|
|
20241107,181300,429360243850,33850,33850,33850,33850,0
|
|
20241107,181200,429360243850,33850,33850,33850,33850,0
|
|
20241107,181100,429360243850,33850,33850,33850,33850,0
|
|
20241107,181000,429360243850,33850,33850,33850,33850,0
|
|
20241107,180900,429360243850,33850,33850,33850,33850,0
|
|
20241107,180800,429360243850,33850,33850,33850,33850,0
|
|
20241107,180700,429360243850,33850,33850,33850,33850,0
|
|
20241107,180600,429360243850,33850,33850,33850,33850,0
|
|
20241107,180500,429360243850,33850,33850,33850,33850,0
|
|
20241107,180400,429360243850,33850,33850,33850,33850,0
|
|
20241107,180300,429360243850,33850,33850,33850,33850,0
|
|
20241107,180200,429360243850,33850,33850,33850,33850,0
|
|
20241107,180100,429360243850,33850,33850,33850,33850,0
|
|
20241107,180000,429360243850,33850,33850,33850,33850,0
|
|
20241107,175900,429360243850,33850,33850,33850,33850,0
|
|
20241107,175800,429360243850,33850,33850,33850,33850,0
|
|
20241107,175700,429360243850,33850,33850,33850,33850,0
|
|
20241107,175600,429360243850,33850,33850,33850,33850,0
|
|
20241107,175500,429360243850,33850,33850,33850,33850,0
|
|
20241107,175400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,175300,429360243850,33850,33850,33850,33850,0
|
|
20241107,175200,429360243850,33850,33850,33850,33850,0
|
|
20241107,175100,429360243850,33850,33850,33850,33850,0
|
|
20241107,175000,429360243850,33850,33850,33850,33850,0
|
|
20241107,174900,429360243850,33850,33850,33850,33850,0
|
|
20241107,174800,429360243850,33850,33850,33850,33850,0
|
|
20241107,174700,429360243850,33850,33850,33850,33850,0
|
|
20241107,174600,429360243850,33850,33850,33850,33850,0
|
|
20241107,174500,429360243850,33850,33850,33850,33850,0
|
|
20241107,174400,429360243850,33850,33850,33850,33850,0
|
|
20241107,174300,429360243850,33850,33850,33850,33850,0
|
|
20241107,174200,429360243850,33850,33850,33850,33850,0
|
|
20241107,174100,429360243850,33850,33850,33850,33850,0
|
|
20241107,174000,429360243850,33850,33850,33850,33850,0
|
|
20241107,173900,429360243850,33850,33850,33850,33850,0
|
|
20241107,173800,429360243850,33850,33850,33850,33850,0
|
|
20241107,173700,429360243850,33850,33850,33850,33850,0
|
|
20241107,173600,429360243850,33850,33850,33850,33850,0
|
|
20241107,173500,429360243850,33850,33850,33850,33850,0
|
|
20241107,173400,429360243850,33850,33850,33850,33850,0
|
|
20241107,173300,429360243850,33850,33850,33850,33850,0
|
|
20241107,173200,429360243850,33850,33850,33850,33850,0
|
|
20241107,173100,429360243850,33850,33850,33850,33850,0
|
|
20241107,173000,429360243850,33850,33850,33850,33850,0
|
|
20241107,172900,429360243850,33850,33850,33850,33850,0
|
|
20241107,172800,429360243850,33850,33850,33850,33850,0
|
|
20241107,172700,429360243850,33850,33850,33850,33850,0
|
|
20241107,172600,429360243850,33850,33850,33850,33850,0
|
|
20241107,172500,429360243850,33850,33850,33850,33850,0
|
|
20241107,172400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,172300,429360243850,33850,33850,33850,33850,0
|
|
20241107,172200,429360243850,33850,33850,33850,33850,0
|
|
20241107,172100,429360243850,33850,33850,33850,33850,0
|
|
20241107,172000,429360243850,33850,33850,33850,33850,0
|
|
20241107,171900,429360243850,33850,33850,33850,33850,0
|
|
20241107,171800,429360243850,33850,33850,33850,33850,0
|
|
20241107,171700,429360243850,33850,33850,33850,33850,0
|
|
20241107,171600,429360243850,33850,33850,33850,33850,0
|
|
20241107,171500,429360243850,33850,33850,33850,33850,0
|
|
20241107,171400,429360243850,33850,33850,33850,33850,0
|
|
20241107,171300,429360243850,33850,33850,33850,33850,0
|
|
20241107,171200,429360243850,33850,33850,33850,33850,0
|
|
20241107,171100,429360243850,33850,33850,33850,33850,0
|
|
20241107,171000,429360243850,33850,33850,33850,33850,0
|
|
20241107,170900,429360243850,33850,33850,33850,33850,0
|
|
20241107,170800,429360243850,33850,33850,33850,33850,0
|
|
20241107,170700,429360243850,33850,33850,33850,33850,0
|
|
20241107,170600,429360243850,33850,33850,33850,33850,0
|
|
20241107,170500,429360243850,33850,33850,33850,33850,0
|
|
20241107,170400,429360243850,33850,33850,33850,33850,0
|
|
20241107,170300,429360243850,33850,33850,33850,33850,0
|
|
20241107,170200,429360243850,33850,33850,33850,33850,0
|
|
20241107,170100,429360243850,33850,33850,33850,33850,0
|
|
20241107,170000,429360243850,33850,33850,33850,33850,0
|
|
20241107,165900,429360243850,33850,33850,33850,33850,0
|
|
20241107,165800,429360243850,33850,33850,33850,33850,0
|
|
20241107,165700,429360243850,33850,33850,33850,33850,0
|
|
20241107,165600,429360243850,33850,33850,33850,33850,0
|
|
20241107,165500,429360243850,33850,33850,33850,33850,0
|
|
20241107,165400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,165300,429360243850,33850,33850,33850,33850,0
|
|
20241107,165200,429360243850,33850,33850,33850,33850,0
|
|
20241107,165100,429360243850,33850,33850,33850,33850,0
|
|
20241107,165000,429360243850,33850,33850,33850,33850,0
|
|
20241107,164900,429360243850,33850,33850,33850,33850,0
|
|
20241107,164800,429360243850,33850,33850,33850,33850,0
|
|
20241107,164700,429360243850,33850,33850,33850,33850,0
|
|
20241107,164600,429360243850,33850,33850,33850,33850,0
|
|
20241107,164500,429360243850,33850,33850,33850,33850,0
|
|
20241107,164400,429360243850,33850,33850,33850,33850,0
|
|
20241107,164300,429360243850,33850,33850,33850,33850,0
|
|
20241107,164200,429360243850,33850,33850,33850,33850,0
|
|
20241107,164100,429360243850,33850,33850,33850,33850,0
|
|
20241107,164000,429360243850,33850,33850,33850,33850,0
|
|
20241107,163900,429360243850,33850,33850,33850,33850,0
|
|
20241107,163800,429360243850,33850,33850,33850,33850,0
|
|
20241107,163700,429360243850,33850,33850,33850,33850,0
|
|
20241107,163600,429360243850,33850,33850,33850,33850,0
|
|
20241107,163500,429360243850,33850,33850,33850,33850,0
|
|
20241107,163400,429360243850,33850,33850,33850,33850,0
|
|
20241107,163300,429360243850,33850,33850,33850,33850,0
|
|
20241107,163200,429360243850,33850,33850,33850,33850,0
|
|
20241107,163100,429360243850,33850,33850,33850,33850,0
|
|
20241107,163000,429360243850,33850,33850,33850,33850,0
|
|
20241107,162900,429360243850,33850,33850,33850,33850,0
|
|
20241107,162800,429360243850,33850,33850,33850,33850,0
|
|
20241107,162700,429360243850,33850,33850,33850,33850,0
|
|
20241107,162600,429360243850,33850,33850,33850,33850,0
|
|
20241107,162500,429360243850,33850,33850,33850,33850,0
|
|
20241107,162400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,162300,429360243850,33850,33850,33850,33850,0
|
|
20241107,162200,429360243850,33850,33850,33850,33850,0
|
|
20241107,162100,429360243850,33850,33850,33850,33850,0
|
|
20241107,162000,429360243850,33850,33850,33850,33850,0
|
|
20241107,161900,429360243850,33850,33850,33850,33850,0
|
|
20241107,161800,429360243850,33850,33850,33850,33850,0
|
|
20241107,161700,429360243850,33850,33850,33850,33850,0
|
|
20241107,161600,429360243850,33850,33850,33850,33850,0
|
|
20241107,161500,429360243850,33850,33850,33850,33850,0
|
|
20241107,161400,429360243850,33850,33850,33850,33850,0
|
|
20241107,161300,429360243850,33850,33850,33850,33850,0
|
|
20241107,161200,429360243850,33850,33850,33850,33850,0
|
|
20241107,161100,429360243850,33850,33850,33850,33850,0
|
|
20241107,161000,429360243850,33850,33850,33850,33850,0
|
|
20241107,160900,429360243850,33850,33850,33850,33850,0
|
|
20241107,160800,429360243850,33850,33850,33850,33850,0
|
|
20241107,160700,429360243850,33850,33850,33850,33850,0
|
|
20241107,160600,429360243850,33850,33850,33850,33850,0
|
|
20241107,160500,429360243850,33850,33850,33850,33850,0
|
|
20241107,160400,429360243850,33850,33850,33850,33850,0
|
|
20241107,160300,429360243850,33850,33850,33850,33850,0
|
|
20241107,160200,429360243850,33850,33850,33850,33850,0
|
|
20241107,160100,429360243850,33850,33850,33850,33850,0
|
|
20241107,160000,429360243850,33850,33850,33850,33850,0
|
|
20241107,155900,429360243850,33850,33850,33850,33850,0
|
|
20241107,155800,429360243850,33850,33850,33850,33850,0
|
|
20241107,155700,429360243850,33850,33850,33850,33850,0
|
|
20241107,155600,429360243850,33850,33850,33850,33850,0
|
|
20241107,155500,429360243850,33850,33850,33850,33850,0
|
|
20241107,155400,429360243850,33850,33850,33850,33850,256149
|
|
20241107,155300,429360243850,33850,33850,33850,33850,0
|
|
20241107,155200,429360243850,33850,33850,33850,33850,0
|
|
20241107,155100,429360243850,33850,33850,33850,33850,0
|
|
20241107,155000,429360243850,33850,33850,33850,33850,0
|
|
20241107,154900,429360243850,33850,33850,33850,33850,0
|
|
20241107,154800,429360243850,33850,33850,33850,33850,0
|
|
20241107,154700,429360243850,33850,33850,33850,33850,0
|
|
20241107,154600,429360243850,33850,33850,33850,33850,0
|
|
20241107,154500,429360243850,33850,33850,33850,33850,0
|
|
20241107,154400,429360243850,33850,33850,33850,33850,0
|
|
20241107,154300,429360243850,33850,33850,33850,33850,0
|
|
20241107,154200,429360243850,33850,33850,33850,33850,0
|
|
20241107,154100,429360243850,33850,33850,33850,33850,0
|
|
20241107,154000,429360243850,33850,33850,33850,33850,0
|
|
20241107,153900,429360243850,33850,33850,33850,33850,0
|
|
20241107,153800,429360243850,33850,33850,33850,33850,0
|
|
20241107,153700,429360243850,33850,33850,33850,33850,0
|
|
20241107,153600,429360243850,33850,33850,33850,33850,0
|
|
20241107,153500,429360243850,33850,33850,33850,33850,0
|
|
20241107,153400,429360243850,33850,33850,33850,33850,0
|
|
20241107,153300,429360243850,33850,33850,33850,33850,0
|
|
20241107,153200,429360243850,33850,33850,33850,33850,0
|
|
20241107,153100,429360243850,33850,33850,33850,33850,0
|
|
20241107,153000,429360243850,33850,33850,33850,33850,256149
|
|
20241107,152900,420689600200,33700,33700,33700,33700,0
|
|
20241107,152800,420689600200,33700,33700,33700,33700,0
|
|
20241107,152700,420689600200,33700,33700,33700,33700,0
|
|
20241107,152600,420689600200,33700,33700,33700,33700,0
|
|
20241107,152500,420689600200,33700,33700,33700,33700,0
|
|
20241107,152400,420689600200,33700,33700,33700,33700,0
|
|
20241107,152300,420689600200,33700,33700,33700,33700,0
|
|
20241107,152200,420689600200,33700,33700,33700,33700,0
|
|
20241107,152100,420689600200,33700,33700,33700,33700,0
|
|
20241107,152000,420689600200,33700,33700,33700,33700,0
|
|
20241107,151900,420689600200,33700,33650,33700,33600,52816
|
|
20241107,151800,418911598050,33700,33600,33700,33550,57019
|
|
20241107,151700,416994123050,33600,33450,33600,33450,25396
|
|
20241107,151600,416142518000,33500,33500,33550,33450,19457
|
|
20241107,151500,415490698950,33450,33550,33550,33450,23018
|
|
20241107,151400,414719436250,33550,33550,33600,33500,23077
|
|
20241107,151300,413945449500,33500,33550,33600,33500,19660
|
|
20241107,151200,413285773950,33550,33500,33600,33500,44947
|
|
20241107,151100,411778390400,33450,33450,33500,33450,16002
|
|
20241107,151000,411242419200,33450,33350,33500,33300,53487
|
|
20241107,150900,409455525050,33350,33300,33350,33300,5934
|
|
20241107,150800,409257806950,33300,33300,33350,33300,12103
|
|
20241107,150700,408854571800,33300,33300,33350,33300,5622
|
|
20241107,150600,408667245350,33350,33300,33350,33250,12499
|
|
20241107,150500,408250894850,33300,33300,33300,33250,14874
|
|
20241107,150400,407755647400,33300,33250,33300,33150,28031
|
|
20241107,150300,406823614250,33250,33200,33250,33100,17047
|
|
20241107,150200,406257672250,33200,33250,33250,33050,31762
|
|
20241107,150100,405205192400,33250,33250,33300,33150,41339
|
|
20241107,150000,403832443900,33250,33250,33300,33150,27933
|
|
20241107,145900,402904671550,33250,33250,33300,33200,10590
|
|
20241107,145800,402552509150,33300,33250,33300,33200,13062
|
|
20241107,145700,402118129950,33250,33300,33350,33250,15676
|
|
20241107,145600,401596446400,33300,33400,33400,33300,9609
|
|
20241107,145500,401276064150,33400,33300,33400,33300,19758
|
|
20241107,145400,400617484500,33350,33350,33400,33300,12175
|
|
20241107,145300,400211412700,33350,33350,33400,33300,6884
|
|
20241107,145200,399981856000,33350,33400,33400,33300,13215
|
|
20241107,145100,399541093600,33350,33350,33400,33350,8326
|
|
20241107,145000,399263138350,33400,33450,33450,33350,6891
|
|
20241107,144900,399033012150,33400,33350,33450,33300,17229
|
|
20241107,144800,398458320300,33300,33400,33400,33300,7672
|
|
20241107,144700,398202585550,33350,33350,33400,33300,12958
|
|
20241107,144600,397770371700,33350,33400,33450,33350,16670
|
|
20241107,144500,397213407400,33450,33400,33450,33400,8287
|
|
20241107,144400,396936410500,33450,33400,33500,33400,15230
|
|
20241107,144300,396426939350,33450,33500,33500,33400,14877
|
|
20241107,144200,395929283350,33500,33400,33500,33400,12165
|
|
20241107,144100,395522463350,33400,33550,33550,33400,25567
|
|
20241107,144000,394667057850,33550,33450,33550,33400,50627
|
|
20241107,143900,392970979250,33450,33400,33450,33350,13759
|
|
20241107,143800,392511397150,33400,33350,33400,33300,9510
|
|
20241107,143700,392194220550,33350,33350,33400,33300,10700
|
|
20241107,143600,391837400600,33400,33250,33400,33250,15484
|
|
20241107,143500,391321334250,33300,33350,33350,33300,6859
|
|
20241107,143400,391092861600,33350,33350,33400,33300,18428
|
|
20241107,143300,390478319150,33350,33200,33400,33200,19011
|
|
20241107,143200,389845462100,33200,33200,33250,33150,8964
|
|
20241107,143100,389547674200,33200,33200,33250,33200,9294
|
|
20241107,143000,389239015000,33200,33200,33250,33100,10468
|
|
20241107,142900,388891698300,33200,33200,33300,33150,15000
|
|
20241107,142800,388393701850,33200,33200,33250,33100,49667
|
|
20241107,142700,386746465250,33150,33200,33250,33150,31648
|
|
20241107,142600,385696560400,33200,33300,33350,33200,22506
|
|
20241107,142500,384948155550,33350,33450,33450,33300,16944
|
|
20241107,142400,384382557300,33450,33450,33450,33400,8120
|
|
20241107,142300,384111090150,33450,33400,33450,33350,14249
|
|
20241107,142200,383634970100,33400,33400,33500,33350,14983
|
|
20241107,142100,383133958000,33500,33450,33500,33350,26351
|
|
20241107,142000,382252775300,33450,33200,33500,33200,64111
|
|
20241107,141900,380118576950,33200,33350,33400,33100,51862
|
|
20241107,141800,378396279400,33300,33500,33550,33300,47529
|
|
20241107,141700,376809282150,33500,33550,33550,33500,8206
|
|
20241107,141600,376534229700,33550,33500,33550,33500,21256
|
|
20241107,141500,375821740050,33500,33600,33650,33500,38662
|
|
20241107,141400,374523469800,33600,33700,33700,33600,20935
|
|
20241107,141300,373818854000,33700,33750,33750,33600,23018
|
|
20241107,141200,373043868750,33750,33850,33900,33650,69256
|
|
20241107,141100,370703795450,33850,33800,33900,33750,83072
|
|
20241107,141000,367893825850,33800,33750,33800,33700,28100
|
|
20241107,140900,366945364900,33700,33650,33800,33650,61875
|
|
20241107,140800,364859466600,33650,33600,33650,33600,14411
|
|
20241107,140700,364374716700,33650,33600,33650,33550,39768
|
|
20241107,140600,363038406450,33550,33600,33600,33500,9177
|
|
20241107,140500,362730435200,33550,33550,33600,33500,13003
|
|
20241107,140400,362294275350,33550,33550,33600,33500,15645
|
|
20241107,140300,361769318250,33550,33500,33600,33500,47361
|
|
20241107,140200,360179185000,33500,33550,33600,33500,28081
|
|
20241107,140100,359237098100,33550,33550,33550,33500,7207
|
|
20241107,140000,358995516800,33500,33550,33550,33450,14669
|
|
20241107,135900,358503886650,33500,33550,33600,33500,11555
|
|
20241107,135800,358116073400,33600,33500,33600,33500,10880
|
|
20241107,135700,357751036700,33500,33550,33550,33450,10843
|
|
20241107,135600,357387586850,33550,33600,33600,33500,6153
|
|
20241107,135500,357181220500,33600,33600,33600,33500,26187
|
|
20241107,135400,356302679550,33600,33450,33600,33450,12646
|
|
20241107,135300,355878904000,33450,33450,33500,33450,11054
|
|
20241107,135200,355508980000,33500,33600,33600,33450,24133
|
|
20241107,135100,354699907550,33600,33600,33600,33550,16864
|
|
20241107,135000,354133405000,33600,33600,33600,33550,6806
|
|
20241107,134900,353904826950,33600,33550,33600,33500,19206
|
|
20241107,134800,353260300200,33550,33450,33550,33450,16054
|
|
20241107,134700,352722380850,33450,33450,33500,33400,10549
|
|
20241107,134600,352369357850,33450,33500,33500,33450,5505
|
|
20241107,134500,352185115150,33450,33450,33500,33400,4732
|
|
20241107,134400,352026754250,33450,33350,33500,33350,14006
|
|
20241107,134300,351558490350,33400,33500,33500,33250,29945
|
|
20241107,134200,350559186400,33500,33550,33550,33450,15192
|
|
20241107,134100,350050459700,33500,33550,33550,33450,10322
|
|
20241107,134000,349704764600,33500,33500,33550,33450,12524
|
|
20241107,133900,349285063250,33550,33450,33550,33450,14255
|
|
20241107,133800,348807599250,33450,33500,33500,33450,8499
|
|
20241107,133700,348523126900,33500,33450,33550,33450,14997
|
|
20241107,133600,348020887350,33500,33450,33500,33450,9590
|
|
20241107,133500,347699918350,33500,33500,33500,33400,13610
|
|
20241107,133400,347244702800,33450,33350,33500,33300,16425
|
|
20241107,133300,346696203500,33300,33300,33350,33200,19938
|
|
20241107,133200,346033082450,33300,33350,33400,33200,15177
|
|
20241107,133100,345528099850,33350,33250,33400,33150,45178
|
|
20241107,133000,344025260250,33200,33350,33400,33150,37598
|
|
20241107,132900,342773512450,33350,33550,33550,33350,42292
|
|
20241107,132800,341359685450,33550,33600,33650,33550,17562
|
|
20241107,132700,340770209700,33600,33650,33650,33550,17870
|
|
20241107,132600,340169642650,33600,33650,33700,33600,11048
|
|
20241107,132500,339797783750,33650,33650,33700,33600,26923
|
|
20241107,132400,338892473850,33650,33650,33700,33600,9836
|
|
20241107,132300,338561605500,33650,33700,33700,33600,21657
|
|
20241107,132200,337833007650,33700,33700,33700,33650,6118
|
|
20241107,132100,337626912650,33700,33800,33800,33600,25594
|
|
20241107,132000,336764055350,33750,33750,33800,33700,26808
|
|
20241107,131900,335859441650,33750,33650,33750,33600,42547
|
|
20241107,131800,334426834250,33650,33600,33650,33600,11272
|
|
20241107,131700,334047787100,33600,33600,33650,33550,12677
|
|
20241107,131600,333621694350,33650,33600,33650,33550,14687
|
|
20241107,131500,333128082550,33600,33650,33650,33550,13220
|
|
20241107,131400,332683812650,33650,33550,33650,33450,23665
|
|
20241107,131300,331889105700,33550,33550,33600,33500,9997
|
|
20241107,131200,331553773850,33550,33650,33650,33450,18189
|
|
20241107,131100,330944129150,33650,33600,33650,33550,12951
|
|
20241107,131000,330508991200,33600,33500,33650,33450,16683
|
|
20241107,130900,329949359500,33450,33500,33550,33450,18915
|
|
20241107,130800,329315740050,33500,33650,33700,33450,42124
|
|
20241107,130700,327900929650,33700,33700,33800,33700,61047
|
|
20241107,130600,325840153300,33750,33500,33750,33500,86937
|
|
20241107,130500,322916282050,33500,33500,33550,33400,21649
|
|
20241107,130400,322191274850,33500,33450,33550,33450,30334
|
|
20241107,130300,321175126750,33450,33400,33500,33350,30003
|
|
20241107,130200,320172052850,33400,33300,33400,33300,17624
|
|
20241107,130100,319584528050,33300,33400,33400,33300,13095
|
|
20241107,130000,319147681750,33350,33300,33400,33250,14528
|
|
20241107,125900,318663324200,33300,33200,33300,33150,9274
|
|
20241107,125800,318354767900,33150,33200,33250,33100,14667
|
|
20241107,125700,317868149750,33150,33200,33200,33100,19479
|
|
20241107,125600,317222275900,33200,33200,33250,33100,14524
|
|
20241107,125500,316740534400,33250,33100,33250,33100,17603
|
|
20241107,125400,316156573050,33100,33050,33150,33000,39240
|
|
20241107,125300,314859755600,33050,33300,33300,33050,22762
|
|
20241107,125200,314104934600,33250,33350,33350,33250,17090
|
|
20241107,125100,313535856950,33300,33450,33450,33300,29280
|
|
20241107,125000,312559854450,33400,33450,33500,33400,8088
|
|
20241107,124900,312289348800,33450,33550,33550,33400,12420
|
|
20241107,124800,311873657950,33550,33500,33550,33450,13049
|
|
20241107,124700,311436465150,33500,33400,33550,33400,25457
|
|
20241107,124600,310583786750,33400,33400,33450,33400,11904
|
|
20241107,124500,310185846450,33450,33450,33500,33450,13217
|
|
20241107,124400,309743534300,33450,33500,33500,33450,13478
|
|
20241107,124300,309292144750,33500,33500,33550,33450,11008
|
|
20241107,124200,308923336550,33500,33400,33550,33400,24368
|
|
20241107,124100,308107138350,33400,33500,33550,33400,24927
|
|
20241107,124000,307272234250,33550,33500,33550,33500,14679
|
|
20241107,123900,306779963900,33500,33550,33550,33450,41114
|
|
20241107,123800,305402494600,33500,33500,33550,33400,47790
|
|
20241107,123700,303803128050,33500,33350,33500,33350,43950
|
|
20241107,123600,302333686200,33400,33250,33400,33250,30620
|
|
20241107,123500,301313190500,33250,33250,33300,33100,25081
|
|
20241107,123400,300480397100,33250,33300,33300,33200,16417
|
|
20241107,123300,299934495550,33300,33200,33300,33150,17321
|
|
20241107,123200,299358929900,33200,33200,33300,33150,18637
|
|
20241107,123100,298739495850,33250,33250,33300,33200,33991
|
|
20241107,123000,297608947500,33250,33050,33300,33050,37466
|
|
20241107,122900,296364941200,33050,33100,33150,33000,26537
|
|
20241107,122800,295488529750,33150,33050,33150,33050,18749
|
|
20241107,122700,294867668600,33100,33200,33200,33050,19380
|
|
20241107,122600,294225583500,33200,33150,33200,33100,23809
|
|
20241107,122500,293435540500,33150,32950,33150,32950,57916
|
|
20241107,122400,291520394550,33000,33000,33000,32950,11300
|
|
20241107,122300,291147863350,32950,32900,33000,32900,23791
|
|
20241107,122200,290364411900,32900,33000,33000,32900,11334
|
|
20241107,122100,289990877800,32950,32850,33000,32850,22202
|
|
20241107,122000,289259513900,32900,32800,32950,32800,13998
|
|
20241107,121900,288799475500,32800,32900,32950,32800,15554
|
|
20241107,121800,288288199800,32900,32900,32950,32850,14036
|
|
20241107,121700,287826440700,32900,32850,32950,32800,24308
|
|
20241107,121600,287027617300,32850,32950,32950,32800,20971
|
|
20241107,121500,286338009000,32900,32800,32950,32750,37538
|
|
20241107,121400,285104663300,32800,32800,32800,32750,22642
|
|
20241107,121300,284362875550,32800,32700,32800,32700,19024
|
|
20241107,121200,283739654700,32700,32750,32800,32650,48447
|
|
20241107,121100,282154771900,32750,32950,32950,32700,57678
|
|
20241107,121000,280264767300,32900,32850,32950,32850,28885
|
|
20241107,120900,279314481300,32900,32900,33000,32800,62907
|
|
20241107,120800,277245313050,32950,33100,33150,32900,44156
|
|
20241107,120700,275788296900,33100,33250,33300,33100,19096
|
|
20241107,120600,275154390900,33300,33250,33300,33200,14077
|
|
20241107,120500,274686386800,33200,33300,33300,33200,13915
|
|
20241107,120400,274223650950,33300,33150,33350,33150,15016
|
|
20241107,120300,273724280250,33200,33200,33250,33000,39200
|
|
20241107,120200,272426469350,33150,33150,33200,33100,21323
|
|
20241107,120100,271719797200,33100,33300,33300,33100,27083
|
|
20241107,120000,270821839950,33200,33500,33550,33200,41788
|
|
20241107,115900,269425946300,33450,33350,33550,33300,49240
|
|
20241107,115800,267778156600,33350,33200,33350,33200,21529
|
|
20241107,115700,267061751000,33200,33050,33250,32900,63174
|
|
20241107,115600,264971650600,33050,33250,33400,33050,74510
|
|
20241107,115500,262494736400,33250,33300,33300,33100,47198
|
|
20241107,115400,260928826750,33250,33450,33500,33150,69018
|
|
20241107,115300,258630330550,33450,33550,33600,33400,41745
|
|
20241107,115200,257231430050,33550,33650,33650,33550,37362
|
|
20241107,115100,255976036850,33650,33650,33700,33600,26324
|
|
20241107,115000,255090382350,33600,33550,33700,33550,39684
|
|
20241107,114900,253755868000,33600,33550,33650,33450,65616
|
|
20241107,114800,251553186200,33550,33500,33550,33350,70476
|
|
20241107,114700,249196351500,33450,33850,33900,33400,140605
|
|
20241107,114600,244467285800,33900,33850,33900,33800,61140
|
|
20241107,114500,242397022900,33900,33800,33950,33750,124831
|
|
20241107,114400,238170280000,33800,33400,33800,33400,74616
|
|
20241107,114300,235662488400,33450,33500,33650,33400,110004
|
|
20241107,114200,231976091850,33450,33250,33500,33200,122730
|
|
20241107,114100,227879697450,33250,33150,33250,33000,91142
|
|
20241107,114000,224858235350,33200,32900,33200,32900,139689
|
|
20241107,113900,220246802600,32950,32800,32950,32750,34806
|
|
20241107,113800,219102739600,32800,32800,32850,32750,22549
|
|
20241107,113700,218362973650,32800,32900,32900,32700,58719
|
|
20241107,113600,216435518700,32900,32700,32900,32700,95366
|
|
20241107,113500,213305331000,32750,32700,32750,32650,28049
|
|
20241107,113400,212387994300,32700,32650,32700,32600,22041
|
|
20241107,113300,211667732300,32650,32650,32700,32550,43754
|
|
20241107,113200,210239803000,32650,32500,32650,32450,22263
|
|
20241107,113100,209514071500,32500,32450,32550,32400,20016
|
|
20241107,113000,208864272750,32400,32600,32600,32400,43659
|
|
20241107,112900,207443585850,32600,32500,32600,32450,37425
|
|
20241107,112800,206226409300,32500,32500,32500,32450,16326
|
|
20241107,112700,205696161050,32500,32450,32500,32400,23918
|
|
20241107,112600,204919421000,32450,32450,32500,32400,30985
|
|
20241107,112500,203913660500,32450,32400,32500,32350,40940
|
|
20241107,112400,202585214900,32400,32250,32400,32200,33076
|
|
20241107,112300,201516094000,32200,32250,32250,32150,11391
|
|
20241107,112200,201149144100,32200,32250,32300,32150,15322
|
|
20241107,112100,200655426850,32250,32150,32300,32150,19090
|
|
20241107,112000,200040474400,32200,32250,32300,32050,40307
|
|
20241107,111900,198744533750,32250,32300,32350,32200,23465
|
|
20241107,111800,197987515700,32300,32250,32400,32200,19741
|
|
20241107,111700,197349718050,32250,32250,32300,32150,14068
|
|
20241107,111600,196896250750,32250,32250,32400,32150,38047
|
|
20241107,111500,195668429000,32200,32450,32450,32150,43405
|
|
20241107,111400,194268194550,32400,32500,32550,32350,90449
|
|
20241107,111300,191331368300,32500,32300,32500,32300,62782
|
|
20241107,111200,189296545700,32350,32350,32400,32150,68797
|
|
20241107,111100,187074498100,32300,32250,32350,32200,58565
|
|
20241107,111000,185184352600,32250,32000,32250,31950,218314
|
|
20241107,110900,178186809000,32000,31950,32000,31950,16442
|
|
20241107,110800,177660841650,32000,31900,32000,31850,42255
|
|
20241107,110700,176311366250,31850,31900,31900,31850,6442
|
|
20241107,110600,176106039850,31900,31850,31950,31800,13006
|
|
20241107,110500,175691459300,31900,31900,31950,31850,17198
|
|
20241107,110400,175142755700,31900,31850,31900,31800,16149
|
|
20241107,110300,174628790850,31900,31950,31950,31850,12614
|
|
20241107,110200,174226263950,31950,31950,31950,31900,14087
|
|
20241107,110100,173776246250,31950,31900,31950,31900,20224
|
|
20241107,110000,173130367900,31950,31850,31950,31850,47331
|
|
20241107,105900,171619577450,31850,31800,31900,31800,14217
|
|
20241107,105800,171166990250,31800,31800,31850,31750,38467
|
|
20241107,105700,169943003800,31750,31750,31800,31750,9637
|
|
20241107,105600,169636596800,31800,31750,31800,31700,7431
|
|
20241107,105500,169400626300,31700,31800,31850,31700,12502
|
|
20241107,105400,169003679550,31800,31750,31850,31750,24112
|
|
20241107,105300,168237132000,31800,31700,31800,31700,23602
|
|
20241107,105200,167487714600,31750,31700,31750,31650,11090
|
|
20241107,105100,167136037250,31700,31750,31750,31600,8416
|
|
20241107,105000,166869423150,31700,31650,31750,31600,23743
|
|
20241107,104900,166117421300,31650,31550,31650,31450,33664
|
|
20241107,104800,165056490600,31550,31550,31650,31250,35081
|
|
20241107,104700,163951882950,31550,31550,31600,31500,8196
|
|
20241107,104600,163693229650,31550,31600,31650,31500,11638
|
|
20241107,104500,163326001450,31600,31650,31700,31550,9496
|
|
20241107,104400,163025817200,31650,31650,31700,31600,13316
|
|
20241107,104300,162604280650,31650,31700,31700,31600,11372
|
|
20241107,104200,162244340550,31700,31700,31750,31650,14758
|
|
20241107,104100,161776568350,31700,31650,31700,31550,19584
|
|
20241107,104000,161156798600,31600,31500,31700,31500,23234
|
|
20241107,103900,160422064700,31550,31500,31550,31450,11502
|
|
20241107,103800,160059679300,31500,31500,31550,31450,13206
|
|
20241107,103700,159643742000,31450,31350,31550,31300,25659
|
|
20241107,103600,158836574550,31400,31300,31400,31250,21974
|
|
20241107,103500,158148208600,31300,31400,31400,31250,13847
|
|
20241107,103400,157714303150,31400,31350,31400,31250,15941
|
|
20241107,103300,157215026400,31400,31450,31450,31300,14194
|
|
20241107,103200,156769843650,31450,31450,31450,31300,24472
|
|
20241107,103100,156002109050,31450,31400,31500,31350,29350
|
|
20241107,103000,155079573500,31400,31250,31400,31150,35511
|
|
20241107,102900,153969721500,31300,31350,31400,31200,23801
|
|
20241107,102800,153225047500,31400,31350,31400,31250,32700
|
|
20241107,102700,152200061450,31300,31550,31600,31250,68487
|
|
20241107,102600,150051463500,31550,31700,31750,31500,42583
|
|
20241107,102500,148705160700,31700,31750,31900,31700,35984
|
|
20241107,102400,147561830250,31800,31900,31900,31750,20358
|
|
20241107,102300,146914442850,31900,32000,32000,31850,39920
|
|
20241107,102200,145638671650,32000,31950,32000,31900,41082
|
|
20241107,102100,144326297800,31950,31800,31950,31750,68387
|
|
20241107,102000,142145898900,31800,31750,31850,31750,36171
|
|
20241107,101900,140995643750,31800,31800,31800,31750,17731
|
|
20241107,101800,140432341700,31800,31750,31850,31700,31052
|
|
20241107,101700,139446210350,31700,31800,31900,31700,36371
|
|
20241107,101600,138289321200,31850,31950,31950,31800,37534
|
|
20241107,101500,137093067750,31900,31950,31950,31850,59755
|
|
20241107,101400,135185623100,31950,31650,31950,31600,154460
|
|
20241107,101300,130275340900,31700,31700,31700,31650,22273
|
|
20241107,101200,129569579750,31700,31700,31750,31650,32998
|
|
20241107,101100,128523539950,31700,31550,31700,31500,49167
|
|
20241107,101000,126968872450,31550,31550,31550,31500,19909
|
|
20241107,100900,126341075900,31550,31350,31550,31300,63147
|
|
20241107,100800,124357835450,31350,31450,31500,31350,31112
|
|
20241107,100700,123380717900,31450,31650,31650,31450,46004
|
|
20241107,100600,121931185600,31650,31600,31800,31550,79883
|
|
20241107,100500,119401904250,31600,31600,31650,31500,59768
|
|
20241107,100400,117515570400,31600,31400,31650,31400,109437
|
|
20241107,100300,114066426350,31450,31450,31450,31150,52511
|
|
20241107,100200,112420682700,31450,30950,31450,30900,139063
|
|
20241107,100100,108081837750,30950,30800,31000,30700,34575
|
|
20241107,100000,107015582450,30750,30650,30900,30650,43743
|
|
20241107,095900,105668836100,30700,31150,31150,30600,84171
|
|
20241107,095800,103073746500,31150,31000,31150,30900,162216
|
|
20241107,095700,98041693300,31000,31000,31000,30900,70968
|
|
20241107,095600,95843164550,30950,30950,30950,30950,0
|
|
20241107,095500,95843164550,30950,30950,30950,30950,0
|
|
20241107,095400,95843164550,30950,30900,30950,30900,47562
|
|
20241107,095300,94371731650,30950,30950,30950,30900,66538
|
|
20241107,095200,92313042850,30950,30900,30950,30800,55344
|
|
20241107,095100,90604062050,30900,30850,30900,30800,37010
|
|
20241107,095000,89461743150,30850,30750,30850,30750,50150
|
|
20241107,094900,87916203150,30750,30800,30850,30600,72386
|
|
20241107,094800,85689802000,30800,30600,30800,30600,95608
|
|
20241107,094700,82752343200,30650,30700,30700,30500,32861
|
|
20241107,094600,81746528800,30650,30550,30700,30500,60011
|
|
20241107,094500,79908964900,30550,30600,30600,30450,22012
|
|
20241107,094400,79237009450,30550,30650,30650,30550,24316
|
|
20241107,094300,78492522200,30650,30500,30650,30350,44050
|
|
20241107,094200,77147108200,30450,30500,30550,30400,16185
|
|
20241107,094100,76654093850,30500,30250,30550,30250,59926
|
|
20241107,094000,74832351400,30300,30300,30400,30150,22600
|
|
20241107,093900,74148154050,30250,30550,30550,30150,44591
|
|
20241107,093800,72792687300,30500,30450,30550,30400,27003
|
|
20241107,093700,71969826600,30400,30500,30550,30400,21782
|
|
20241107,093600,71305909350,30500,30650,30650,30450,32918
|
|
20241107,093500,70298935750,30600,30500,30650,30450,51184
|
|
20241107,093400,68733094400,30500,30400,30550,30400,34523
|
|
20241107,093300,67681165900,30450,30200,30500,30150,39388
|
|
20241107,093200,66484774400,30200,30400,30450,30150,45336
|
|
20241107,093100,65111381050,30350,30550,30600,30250,65114
|
|
20241107,093000,63133588300,30500,30750,30750,30400,85233
|
|
20241107,092900,60526225950,30750,30550,30800,30500,127843
|
|
20241107,092800,56606807700,30550,30350,30600,30250,131995
|
|
20241107,092700,52588090750,30400,30250,30400,30100,96492
|
|
20241107,092600,49664264250,30200,30000,30250,30000,68890
|
|
20241107,092500,47585499800,30050,29950,30050,29950,43411
|
|
20241107,092400,46282770300,29950,29800,30000,29700,31510
|
|
20241107,092300,45343366000,29800,29800,29950,29750,27353
|
|
20241107,092200,44526433600,29800,30150,30250,29700,46756
|
|
20241107,092100,43129042600,30150,30250,30350,30000,75157
|
|
20241107,092000,40858258250,30250,30000,30400,29950,148559
|
|
20241107,091900,36369933350,30000,29850,30050,29750,88842
|
|
20241107,091800,33710593050,29850,29850,29950,29750,43459
|
|
20241107,091700,32412873500,29850,29800,29850,29650,43507
|
|
20241107,091600,31117911950,29850,29700,29900,29550,44328
|
|
20241107,091500,29798060850,29600,29600,29900,29500,47128
|
|
20241107,091400,28399139000,29550,29750,29950,29350,73048
|
|
20241107,091300,26238306650,29800,30300,30350,29750,87823
|
|
20241107,091200,23592210850,30350,30000,30400,29650,154838
|
|
20241107,091100,18933451000,30000,29900,30200,29700,140828
|
|
20241107,091000,14706576000,29950,29450,30000,29400,154127
|
|
20241107,090900,10126290450,29500,28800,29550,28750,104574
|
|
20241107,090800,7078204050,28800,28650,28850,28550,65823
|
|
20241107,090700,5188981950,28650,28350,28750,28300,73277
|
|
20241107,090600,3096658350,28350,27950,28350,27950,28612
|
|
20241107,090500,2291194000,27900,27950,28000,27900,9031
|
|
20241107,090400,2038789950,28000,28000,28000,27900,3798
|
|
20241107,090300,1932612800,28000,28000,28000,27950,4147
|
|
20241107,090200,1816606500,27950,28050,28050,27800,12753
|
|
20241107,090100,1460193850,28050,28200,28200,28000,25476
|
|
20241107,090000,744709150,28200,28150,28200,28000,26237
|