656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,195200,45383151600,40850,40850,40850,40850,0
|
|
20231107,195100,45383151600,40850,40850,40850,40850,0
|
|
20231107,195000,45383151600,40850,40850,40850,40850,0
|
|
20231107,194900,45383151600,40850,40850,40850,40850,0
|
|
20231107,194800,45383151600,40850,40850,40850,40850,0
|
|
20231107,194700,45383151600,40850,40850,40850,40850,0
|
|
20231107,194600,45383151600,40850,40850,40850,40850,0
|
|
20231107,194500,45383151600,40850,40850,40850,40850,0
|
|
20231107,194400,45383151600,40850,40850,40850,40850,0
|
|
20231107,194300,45383151600,40850,40850,40850,40850,0
|
|
20231107,194200,45383151600,40850,40850,40850,40850,0
|
|
20231107,194100,45383151600,40850,40850,40850,40850,0
|
|
20231107,194000,45383151600,40850,40850,40850,40850,0
|
|
20231107,193900,45383151600,40850,40850,40850,40850,0
|
|
20231107,193800,45383151600,40850,40850,40850,40850,0
|
|
20231107,193700,45383151600,40850,40850,40850,40850,0
|
|
20231107,193600,45383151600,40850,40850,40850,40850,0
|
|
20231107,193500,45383151600,40850,40850,40850,40850,0
|
|
20231107,193400,45383151600,40850,40850,40850,40850,0
|
|
20231107,193300,45383151600,40850,40850,40850,40850,0
|
|
20231107,193200,45383151600,40850,40850,40850,40850,0
|
|
20231107,193100,45383151600,40850,40850,40850,40850,0
|
|
20231107,193000,45383151600,40850,40850,40850,40850,0
|
|
20231107,192900,45383151600,40850,40850,40850,40850,0
|
|
20231107,192800,45383151600,40850,40850,40850,40850,0
|
|
20231107,192700,45383151600,40850,40850,40850,40850,0
|
|
20231107,192600,45383151600,40850,40850,40850,40850,0
|
|
20231107,192500,45383151600,40850,40850,40850,40850,0
|
|
20231107,192400,45383151600,40850,40850,40850,40850,0
|
|
20231107,192300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,192200,45383151600,40850,40850,40850,40850,0
|
|
20231107,192100,45383151600,40850,40850,40850,40850,0
|
|
20231107,192000,45383151600,40850,40850,40850,40850,0
|
|
20231107,191900,45383151600,40850,40850,40850,40850,0
|
|
20231107,191800,45383151600,40850,40850,40850,40850,0
|
|
20231107,191700,45383151600,40850,40850,40850,40850,0
|
|
20231107,191600,45383151600,40850,40850,40850,40850,0
|
|
20231107,191500,45383151600,40850,40850,40850,40850,0
|
|
20231107,191400,45383151600,40850,40850,40850,40850,0
|
|
20231107,191300,45383151600,40850,40850,40850,40850,0
|
|
20231107,191200,45383151600,40850,40850,40850,40850,0
|
|
20231107,191100,45383151600,40850,40850,40850,40850,0
|
|
20231107,191000,45383151600,40850,40850,40850,40850,0
|
|
20231107,190900,45383151600,40850,40850,40850,40850,0
|
|
20231107,190800,45383151600,40850,40850,40850,40850,0
|
|
20231107,190700,45383151600,40850,40850,40850,40850,0
|
|
20231107,190600,45383151600,40850,40850,40850,40850,0
|
|
20231107,190500,45383151600,40850,40850,40850,40850,0
|
|
20231107,190400,45383151600,40850,40850,40850,40850,0
|
|
20231107,190300,45383151600,40850,40850,40850,40850,0
|
|
20231107,190200,45383151600,40850,40850,40850,40850,0
|
|
20231107,190100,45383151600,40850,40850,40850,40850,0
|
|
20231107,190000,45383151600,40850,40850,40850,40850,0
|
|
20231107,185900,45383151600,40850,40850,40850,40850,0
|
|
20231107,185800,45383151600,40850,40850,40850,40850,0
|
|
20231107,185700,45383151600,40850,40850,40850,40850,0
|
|
20231107,185600,45383151600,40850,40850,40850,40850,0
|
|
20231107,185500,45383151600,40850,40850,40850,40850,0
|
|
20231107,185400,45383151600,40850,40850,40850,40850,0
|
|
20231107,185300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,185200,45383151600,40850,40850,40850,40850,0
|
|
20231107,185100,45383151600,40850,40850,40850,40850,0
|
|
20231107,185000,45383151600,40850,40850,40850,40850,0
|
|
20231107,184900,45383151600,40850,40850,40850,40850,0
|
|
20231107,184800,45383151600,40850,40850,40850,40850,0
|
|
20231107,184700,45383151600,40850,40850,40850,40850,0
|
|
20231107,184600,45383151600,40850,40850,40850,40850,0
|
|
20231107,184500,45383151600,40850,40850,40850,40850,0
|
|
20231107,184400,45383151600,40850,40850,40850,40850,0
|
|
20231107,184300,45383151600,40850,40850,40850,40850,0
|
|
20231107,184200,45383151600,40850,40850,40850,40850,0
|
|
20231107,184100,45383151600,40850,40850,40850,40850,0
|
|
20231107,184000,45383151600,40850,40850,40850,40850,0
|
|
20231107,183900,45383151600,40850,40850,40850,40850,0
|
|
20231107,183800,45383151600,40850,40850,40850,40850,0
|
|
20231107,183700,45383151600,40850,40850,40850,40850,0
|
|
20231107,183600,45383151600,40850,40850,40850,40850,0
|
|
20231107,183500,45383151600,40850,40850,40850,40850,0
|
|
20231107,183400,45383151600,40850,40850,40850,40850,0
|
|
20231107,183300,45383151600,40850,40850,40850,40850,0
|
|
20231107,183200,45383151600,40850,40850,40850,40850,0
|
|
20231107,183100,45383151600,40850,40850,40850,40850,0
|
|
20231107,183000,45383151600,40850,40850,40850,40850,0
|
|
20231107,182900,45383151600,40850,40850,40850,40850,0
|
|
20231107,182800,45383151600,40850,40850,40850,40850,0
|
|
20231107,182700,45383151600,40850,40850,40850,40850,0
|
|
20231107,182600,45383151600,40850,40850,40850,40850,0
|
|
20231107,182500,45383151600,40850,40850,40850,40850,0
|
|
20231107,182400,45383151600,40850,40850,40850,40850,0
|
|
20231107,182300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,182200,45383151600,40850,40850,40850,40850,0
|
|
20231107,182100,45383151600,40850,40850,40850,40850,0
|
|
20231107,182000,45383151600,40850,40850,40850,40850,0
|
|
20231107,181900,45383151600,40850,40850,40850,40850,0
|
|
20231107,181800,45383151600,40850,40850,40850,40850,0
|
|
20231107,181700,45383151600,40850,40850,40850,40850,0
|
|
20231107,181600,45383151600,40850,40850,40850,40850,0
|
|
20231107,181500,45383151600,40850,40850,40850,40850,0
|
|
20231107,181400,45383151600,40850,40850,40850,40850,0
|
|
20231107,181300,45383151600,40850,40850,40850,40850,0
|
|
20231107,181200,45383151600,40850,40850,40850,40850,0
|
|
20231107,181100,45383151600,40850,40850,40850,40850,0
|
|
20231107,181000,45383151600,40850,40850,40850,40850,0
|
|
20231107,180900,45383151600,40850,40850,40850,40850,0
|
|
20231107,180800,45383151600,40850,40850,40850,40850,0
|
|
20231107,180700,45383151600,40850,40850,40850,40850,0
|
|
20231107,180600,45383151600,40850,40850,40850,40850,0
|
|
20231107,180500,45383151600,40850,40850,40850,40850,0
|
|
20231107,180400,45383151600,40850,40850,40850,40850,0
|
|
20231107,180300,45383151600,40850,40850,40850,40850,0
|
|
20231107,180200,45383151600,40850,40850,40850,40850,0
|
|
20231107,180100,45383151600,40850,40850,40850,40850,0
|
|
20231107,180000,45383151600,40850,40850,40850,40850,0
|
|
20231107,175900,45383151600,40850,40850,40850,40850,0
|
|
20231107,175800,45383151600,40850,40850,40850,40850,0
|
|
20231107,175700,45383151600,40850,40850,40850,40850,0
|
|
20231107,175600,45383151600,40850,40850,40850,40850,0
|
|
20231107,175500,45383151600,40850,40850,40850,40850,0
|
|
20231107,175400,45383151600,40850,40850,40850,40850,0
|
|
20231107,175300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,175200,45383151600,40850,40850,40850,40850,0
|
|
20231107,175100,45383151600,40850,40850,40850,40850,0
|
|
20231107,175000,45383151600,40850,40850,40850,40850,0
|
|
20231107,174900,45383151600,40850,40850,40850,40850,0
|
|
20231107,174800,45383151600,40850,40850,40850,40850,0
|
|
20231107,174700,45383151600,40850,40850,40850,40850,0
|
|
20231107,174600,45383151600,40850,40850,40850,40850,0
|
|
20231107,174500,45383151600,40850,40850,40850,40850,0
|
|
20231107,174400,45383151600,40850,40850,40850,40850,0
|
|
20231107,174300,45383151600,40850,40850,40850,40850,0
|
|
20231107,174200,45383151600,40850,40850,40850,40850,0
|
|
20231107,174100,45383151600,40850,40850,40850,40850,0
|
|
20231107,174000,45383151600,40850,40850,40850,40850,0
|
|
20231107,173900,45383151600,40850,40850,40850,40850,0
|
|
20231107,173800,45383151600,40850,40850,40850,40850,0
|
|
20231107,173700,45383151600,40850,40850,40850,40850,0
|
|
20231107,173600,45383151600,40850,40850,40850,40850,0
|
|
20231107,173500,45383151600,40850,40850,40850,40850,0
|
|
20231107,173400,45383151600,40850,40850,40850,40850,0
|
|
20231107,173300,45383151600,40850,40850,40850,40850,0
|
|
20231107,173200,45383151600,40850,40850,40850,40850,0
|
|
20231107,173100,45383151600,40850,40850,40850,40850,0
|
|
20231107,173000,45383151600,40850,40850,40850,40850,0
|
|
20231107,172900,45383151600,40850,40850,40850,40850,0
|
|
20231107,172800,45383151600,40850,40850,40850,40850,0
|
|
20231107,172700,45383151600,40850,40850,40850,40850,0
|
|
20231107,172600,45383151600,40850,40850,40850,40850,0
|
|
20231107,172500,45383151600,40850,40850,40850,40850,0
|
|
20231107,172400,45383151600,40850,40850,40850,40850,0
|
|
20231107,172300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,172200,45383151600,40850,40850,40850,40850,0
|
|
20231107,172100,45383151600,40850,40850,40850,40850,0
|
|
20231107,172000,45383151600,40850,40850,40850,40850,0
|
|
20231107,171900,45383151600,40850,40850,40850,40850,0
|
|
20231107,171800,45383151600,40850,40850,40850,40850,0
|
|
20231107,171700,45383151600,40850,40850,40850,40850,0
|
|
20231107,171600,45383151600,40850,40850,40850,40850,0
|
|
20231107,171500,45383151600,40850,40850,40850,40850,0
|
|
20231107,171400,45383151600,40850,40850,40850,40850,0
|
|
20231107,171300,45383151600,40850,40850,40850,40850,0
|
|
20231107,171200,45383151600,40850,40850,40850,40850,0
|
|
20231107,171100,45383151600,40850,40850,40850,40850,0
|
|
20231107,171000,45383151600,40850,40850,40850,40850,0
|
|
20231107,170900,45383151600,40850,40850,40850,40850,0
|
|
20231107,170800,45383151600,40850,40850,40850,40850,0
|
|
20231107,170700,45383151600,40850,40850,40850,40850,0
|
|
20231107,170600,45383151600,40850,40850,40850,40850,0
|
|
20231107,170500,45383151600,40850,40850,40850,40850,0
|
|
20231107,170400,45383151600,40850,40850,40850,40850,0
|
|
20231107,170300,45383151600,40850,40850,40850,40850,0
|
|
20231107,170200,45383151600,40850,40850,40850,40850,0
|
|
20231107,170100,45383151600,40850,40850,40850,40850,0
|
|
20231107,170000,45383151600,40850,40850,40850,40850,0
|
|
20231107,165900,45383151600,40850,40850,40850,40850,0
|
|
20231107,165800,45383151600,40850,40850,40850,40850,0
|
|
20231107,165700,45383151600,40850,40850,40850,40850,0
|
|
20231107,165600,45383151600,40850,40850,40850,40850,0
|
|
20231107,165500,45383151600,40850,40850,40850,40850,0
|
|
20231107,165400,45383151600,40850,40850,40850,40850,0
|
|
20231107,165300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,165200,45383151600,40850,40850,40850,40850,0
|
|
20231107,165100,45383151600,40850,40850,40850,40850,0
|
|
20231107,165000,45383151600,40850,40850,40850,40850,0
|
|
20231107,164900,45383151600,40850,40850,40850,40850,0
|
|
20231107,164800,45383151600,40850,40850,40850,40850,0
|
|
20231107,164700,45383151600,40850,40850,40850,40850,0
|
|
20231107,164600,45383151600,40850,40850,40850,40850,0
|
|
20231107,164500,45383151600,40850,40850,40850,40850,0
|
|
20231107,164400,45383151600,40850,40850,40850,40850,0
|
|
20231107,164300,45383151600,40850,40850,40850,40850,0
|
|
20231107,164200,45383151600,40850,40850,40850,40850,0
|
|
20231107,164100,45383151600,40850,40850,40850,40850,0
|
|
20231107,164000,45383151600,40850,40850,40850,40850,0
|
|
20231107,163900,45383151600,40850,40850,40850,40850,0
|
|
20231107,163800,45383151600,40850,40850,40850,40850,0
|
|
20231107,163700,45383151600,40850,40850,40850,40850,0
|
|
20231107,163600,45383151600,40850,40850,40850,40850,0
|
|
20231107,163500,45383151600,40850,40850,40850,40850,0
|
|
20231107,163400,45383151600,40850,40850,40850,40850,0
|
|
20231107,163300,45383151600,40850,40850,40850,40850,0
|
|
20231107,163200,45383151600,40850,40850,40850,40850,0
|
|
20231107,163100,45383151600,40850,40850,40850,40850,0
|
|
20231107,163000,45383151600,40850,40850,40850,40850,0
|
|
20231107,162900,45383151600,40850,40850,40850,40850,0
|
|
20231107,162800,45383151600,40850,40850,40850,40850,0
|
|
20231107,162700,45383151600,40850,40850,40850,40850,0
|
|
20231107,162600,45383151600,40850,40850,40850,40850,0
|
|
20231107,162500,45383151600,40850,40850,40850,40850,0
|
|
20231107,162400,45383151600,40850,40850,40850,40850,0
|
|
20231107,162300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,162200,45383151600,40850,40850,40850,40850,0
|
|
20231107,162100,45383151600,40850,40850,40850,40850,0
|
|
20231107,162000,45383151600,40850,40850,40850,40850,0
|
|
20231107,161900,45383151600,40850,40850,40850,40850,0
|
|
20231107,161800,45383151600,40850,40850,40850,40850,0
|
|
20231107,161700,45383151600,40850,40850,40850,40850,0
|
|
20231107,161600,45383151600,40850,40850,40850,40850,0
|
|
20231107,161500,45383151600,40850,40850,40850,40850,0
|
|
20231107,161400,45383151600,40850,40850,40850,40850,0
|
|
20231107,161300,45383151600,40850,40850,40850,40850,0
|
|
20231107,161200,45383151600,40850,40850,40850,40850,0
|
|
20231107,161100,45383151600,40850,40850,40850,40850,0
|
|
20231107,161000,45383151600,40850,40850,40850,40850,0
|
|
20231107,160900,45383151600,40850,40850,40850,40850,0
|
|
20231107,160800,45383151600,40850,40850,40850,40850,0
|
|
20231107,160700,45383151600,40850,40850,40850,40850,0
|
|
20231107,160600,45383151600,40850,40850,40850,40850,0
|
|
20231107,160500,45383151600,40850,40850,40850,40850,0
|
|
20231107,160400,45383151600,40850,40850,40850,40850,0
|
|
20231107,160300,45383151600,40850,40850,40850,40850,0
|
|
20231107,160200,45383151600,40850,40850,40850,40850,0
|
|
20231107,160100,45383151600,40850,40850,40850,40850,0
|
|
20231107,160000,45383151600,40850,40850,40850,40850,0
|
|
20231107,155900,45383151600,40850,40850,40850,40850,0
|
|
20231107,155800,45383151600,40850,40850,40850,40850,0
|
|
20231107,155700,45383151600,40850,40850,40850,40850,0
|
|
20231107,155600,45383151600,40850,40850,40850,40850,0
|
|
20231107,155500,45383151600,40850,40850,40850,40850,0
|
|
20231107,155400,45383151600,40850,40850,40850,40850,0
|
|
20231107,155300,45383151600,40850,40850,40850,40850,117971
|
|
20231107,155200,45383151600,40850,40850,40850,40850,0
|
|
20231107,155100,45383151600,40850,40850,40850,40850,0
|
|
20231107,155000,45383151600,40850,40850,40850,40850,0
|
|
20231107,154900,45383151600,40850,40850,40850,40850,0
|
|
20231107,154800,45383151600,40850,40850,40850,40850,0
|
|
20231107,154700,45383151600,40850,40850,40850,40850,0
|
|
20231107,154600,45383151600,40850,40850,40850,40850,0
|
|
20231107,154500,45383151600,40850,40850,40850,40850,0
|
|
20231107,154400,45383151600,40850,40850,40850,40850,0
|
|
20231107,154300,45383151600,40850,40850,40850,40850,0
|
|
20231107,154200,45383151600,40850,40850,40850,40850,0
|
|
20231107,154100,45383151600,40850,40850,40850,40850,0
|
|
20231107,154000,45383151600,40850,40850,40850,40850,0
|
|
20231107,153900,45383151600,40850,40850,40850,40850,0
|
|
20231107,153800,45383151600,40850,40850,40850,40850,0
|
|
20231107,153700,45383151600,40850,40850,40850,40850,0
|
|
20231107,153600,45383151600,40850,40850,40850,40850,0
|
|
20231107,153500,45383151600,40850,40850,40850,40850,0
|
|
20231107,153400,45383151600,40850,40850,40850,40850,0
|
|
20231107,153300,45383151600,40850,40850,40850,40850,0
|
|
20231107,153200,45383151600,40850,40850,40850,40850,0
|
|
20231107,153100,45383151600,40850,40850,40850,40850,0
|
|
20231107,153000,45383151600,40850,40850,40850,40850,117971
|
|
20231107,152900,40564036250,40900,40900,40900,40900,0
|
|
20231107,152800,40564036250,40900,40900,40900,40900,0
|
|
20231107,152700,40564036250,40900,40900,40900,40900,0
|
|
20231107,152600,40564036250,40900,40900,40900,40900,0
|
|
20231107,152500,40564036250,40900,40900,40900,40900,0
|
|
20231107,152400,40564036250,40900,40900,40900,40900,0
|
|
20231107,152300,40564036250,40900,40900,40900,40900,0
|
|
20231107,152200,40564036250,40900,40900,40900,40900,0
|
|
20231107,152100,40564036250,40900,40900,40900,40900,0
|
|
20231107,152000,40564036250,40900,40900,40900,40900,0
|
|
20231107,151900,40564036250,40900,40900,40950,40900,1987
|
|
20231107,151800,40482743800,40950,40900,40950,40900,1548
|
|
20231107,151700,40419395650,40900,40900,40950,40900,1133
|
|
20231107,151600,40373025800,40900,40900,40950,40850,2139
|
|
20231107,151500,40285538400,40900,40900,40950,40850,4377
|
|
20231107,151400,40106571150,40900,40900,40950,40900,1990
|
|
20231107,151300,40025124150,40950,40850,40950,40850,1959
|
|
20231107,151200,39945015350,40900,40900,40900,40850,429
|
|
20231107,151100,39927479750,40900,40950,40950,40850,3516
|
|
20231107,151000,39783675400,40900,40850,40950,40850,4618
|
|
20231107,150900,39594798850,40900,40850,40900,40850,549
|
|
20231107,150800,39572359600,40850,40900,40900,40850,529
|
|
20231107,150700,39550735650,40900,40900,40900,40850,2358
|
|
20231107,150600,39454382550,40900,40900,40900,40850,1222
|
|
20231107,150500,39404415950,40900,40800,40900,40800,2325
|
|
20231107,150400,39309417550,40850,40800,40850,40800,3457
|
|
20231107,150300,39168207550,40800,40800,40850,40800,783
|
|
20231107,150200,39136232450,40850,40750,40850,40700,9344
|
|
20231107,150100,38755372650,40700,40700,40750,40700,736
|
|
20231107,150000,38725394050,40750,40700,40750,40700,484
|
|
20231107,145900,38705679200,40700,40700,40750,40700,760
|
|
20231107,145800,38674742850,40750,40650,40750,40650,7260
|
|
20231107,145700,38379262450,40700,40700,40750,40650,9915
|
|
20231107,145600,37975744500,40700,40750,40750,40700,13511
|
|
20231107,145500,37425654500,40750,40750,40800,40750,1129
|
|
20231107,145400,37379639700,40750,40750,40800,40750,2304
|
|
20231107,145300,37285679550,40750,40750,40800,40750,5859
|
|
20231107,145200,37046901700,40750,40800,40800,40750,1122
|
|
20231107,145100,37001169300,40750,40750,40800,40750,792
|
|
20231107,145000,36968891950,40750,40800,40800,40750,707
|
|
20231107,144900,36940077500,40800,40800,40850,40750,2555
|
|
20231107,144800,36835838700,40850,40850,40850,40800,1776
|
|
20231107,144700,36763373150,40800,40800,40850,40800,7374
|
|
20231107,144600,36462457300,40800,40850,40850,40800,1101
|
|
20231107,144500,36417508400,40800,40800,40850,40800,1184
|
|
20231107,144400,36369176900,40800,40800,40850,40800,756
|
|
20231107,144300,36338328400,40800,40850,40900,40800,3307
|
|
20231107,144200,36203248300,40850,40850,40900,40850,2273
|
|
20231107,144100,36110385600,40850,40850,40900,40850,1625
|
|
20231107,144000,36043995600,40900,40900,40950,40900,3623
|
|
20231107,143900,35895810050,40900,40900,40950,40900,3746
|
|
20231107,143800,35742576750,40900,40850,40950,40850,3135
|
|
20231107,143700,35614328750,40900,40800,40900,40800,6920
|
|
20231107,143600,35331609250,40850,40850,40850,40800,1177
|
|
20231107,143500,35283560900,40850,40800,40850,40800,420
|
|
20231107,143400,35266420550,40800,40850,40850,40800,358
|
|
20231107,143300,35251802750,40800,40800,40850,40800,1392
|
|
20231107,143200,35194970400,40850,40850,40850,40800,715
|
|
20231107,143100,35165768100,40800,40800,40850,40800,442
|
|
20231107,143000,35147729750,40850,40800,40850,40800,1027
|
|
20231107,142900,35105802350,40800,40800,40800,40750,2884
|
|
20231107,142800,34988165700,40750,40750,40800,40750,3713
|
|
20231107,142700,34836685650,40750,40800,40800,40750,742
|
|
20231107,142600,34806422400,40800,40800,40800,40750,815
|
|
20231107,142500,34773198050,40750,40750,40800,40750,339
|
|
20231107,142400,34759379200,40750,40750,40800,40750,837
|
|
20231107,142300,34725242950,40800,40800,40800,40750,777
|
|
20231107,142200,34693567250,40750,40850,40850,40750,8584
|
|
20231107,142100,34343342500,40800,40800,40850,40800,644
|
|
20231107,142000,34317059900,40800,40800,40850,40800,913
|
|
20231107,141900,34279805850,40800,40800,40850,40800,336
|
|
20231107,141800,34266090300,40850,40800,40850,40800,435
|
|
20231107,141700,34248336400,40800,40850,40850,40800,641
|
|
20231107,141600,34222176600,40850,40850,40850,40800,455
|
|
20231107,141500,34203601750,40850,40850,40850,40800,261
|
|
20231107,141400,34192946750,40800,40850,40850,40800,465
|
|
20231107,141300,34173967450,40800,40800,40850,40800,594
|
|
20231107,141200,34149726750,40850,40800,40850,40800,365
|
|
20231107,141100,34134829900,40800,40800,40850,40800,717
|
|
20231107,141000,34105545550,40850,40800,40850,40800,764
|
|
20231107,140900,34074369350,40850,40850,40850,40800,371
|
|
20231107,140800,34059223650,40800,40800,40850,40800,424
|
|
20231107,140700,34041919950,40800,40800,40850,40800,649
|
|
20231107,140600,34015436950,40800,40800,40850,40800,1503
|
|
20231107,140500,33954098050,40800,40800,40850,40750,3215
|
|
20231107,140400,33822960200,40800,40800,40800,40750,4059
|
|
20231107,140300,33657378350,40750,40800,40800,40750,296
|
|
20231107,140200,33645311750,40750,40750,40800,40750,487
|
|
20231107,140100,33625461000,40800,40750,40800,40750,544
|
|
20231107,140000,33603290600,40750,40800,40800,40750,1105
|
|
20231107,135900,33558230100,40800,40750,40800,40750,950
|
|
20231107,135800,33519498300,40750,40800,40800,40750,257
|
|
20231107,135700,33509022850,40750,40800,40800,40750,1145
|
|
20231107,135600,33462357600,40750,40800,40800,40750,294
|
|
20231107,135500,33450368950,40800,40750,40800,40750,412
|
|
20231107,135400,33433574650,40750,40750,40800,40750,700
|
|
20231107,135300,33405046400,40750,40800,40800,40750,437
|
|
20231107,135200,33387233700,40750,40750,40800,40750,305
|
|
20231107,135100,33374800900,40750,40800,40800,40700,7230
|
|
20231107,135000,33080173900,40800,40750,40800,40750,1388
|
|
20231107,134900,33023608150,40800,40750,40800,40750,681
|
|
20231107,134800,32995856200,40750,40800,40850,40750,5689
|
|
20231107,134700,32763759200,40800,40800,40850,40800,356
|
|
20231107,134600,32749229550,40850,40850,40900,40800,2418
|
|
20231107,134500,32650456500,40850,40850,40900,40850,2233
|
|
20231107,134400,32559234800,40900,40850,40900,40850,666
|
|
20231107,134300,32532020700,40850,40850,40850,40800,1762
|
|
20231107,134200,32460052600,40800,40850,40850,40800,511
|
|
20231107,134100,32439187500,40850,40800,40850,40800,622
|
|
20231107,134000,32413803050,40850,40850,40900,40800,4994
|
|
20231107,133900,32209796650,40850,40850,40900,40850,1700
|
|
20231107,133800,32140332250,40850,40850,40900,40850,541
|
|
20231107,133700,32118229300,40850,40850,40900,40850,483
|
|
20231107,133600,32098494250,40850,40850,40900,40850,1115
|
|
20231107,133500,32052898350,40900,40900,40900,40850,915
|
|
20231107,133400,32015500700,40900,40850,40900,40850,232
|
|
20231107,133300,32006017750,40850,40850,40900,40850,344
|
|
20231107,133200,31991958650,40850,40900,40900,40850,399
|
|
20231107,133100,31975657100,40850,40850,40900,40850,1565
|
|
20231107,133000,31911691400,40850,40900,40950,40800,12637
|
|
20231107,132900,31395170550,40900,40950,40950,40900,502
|
|
20231107,132800,31374634500,40900,40950,40950,40900,545
|
|
20231107,132700,31352341250,40900,40900,40950,40900,316
|
|
20231107,132600,31339410800,40900,40900,40950,40900,1634
|
|
20231107,132500,31272577600,40900,40900,40950,40900,565
|
|
20231107,132400,31249465900,40900,40900,40950,40900,381
|
|
20231107,132300,31233875000,40950,40950,40950,40900,1551
|
|
20231107,132200,31170432000,40950,40900,40950,40900,1176
|
|
20231107,132100,31122330700,40900,40950,40950,40900,275
|
|
20231107,132000,31111076400,40950,40900,40950,40900,263
|
|
20231107,131900,31100317950,40950,40900,40950,40900,766
|
|
20231107,131800,31068985350,40900,40950,40950,40900,343
|
|
20231107,131700,31054950500,40950,40850,40950,40850,1810
|
|
20231107,131600,30980918700,40850,40850,40900,40800,2372
|
|
20231107,131500,30884029900,40800,40850,40850,40800,1235
|
|
20231107,131400,30833597650,40800,40800,40850,40800,390
|
|
20231107,131300,30817679400,40850,40850,40850,40800,101
|
|
20231107,131200,30813557900,40850,40800,40850,40800,963
|
|
20231107,131100,30774249950,40850,40850,40850,40800,324
|
|
20231107,131000,30761017550,40800,40850,40850,40800,881
|
|
20231107,130900,30725065900,40850,40800,40850,40800,614
|
|
20231107,130800,30700003300,40800,40800,40850,40800,410
|
|
20231107,130700,30683272450,40850,40850,40850,40800,707
|
|
20231107,130600,30654398700,40850,40800,40850,40800,975
|
|
20231107,130500,30614591550,40800,40850,40850,40800,278
|
|
20231107,130400,30603242050,40850,40800,40850,40800,41
|
|
20231107,130300,30601568350,40800,40900,40900,40800,327
|
|
20231107,130200,30588217150,40850,40800,40900,40800,3832
|
|
20231107,130100,30431683950,40800,40850,40850,40800,240
|
|
20231107,130000,30421888350,40850,40850,40850,40800,2371
|
|
20231107,125900,30325085450,40800,40800,40850,40800,642
|
|
20231107,125800,30298888000,40800,40800,40850,40800,401
|
|
20231107,125700,30282524800,40800,40850,40850,40800,1632
|
|
20231107,125600,30215914900,40850,40850,40850,40800,461
|
|
20231107,125500,30197103650,40850,40700,40850,40700,8777
|
|
20231107,125400,29839336550,40750,40700,40750,40700,219
|
|
20231107,125300,29830420200,40750,40750,40750,40700,1242
|
|
20231107,125200,29779864350,40700,40700,40750,40700,378
|
|
20231107,125100,29764471000,40750,40700,40750,40700,269
|
|
20231107,125000,29753518750,40700,40700,40750,40700,833
|
|
20231107,124900,29719611700,40750,40750,40750,40700,338
|
|
20231107,124800,29705852000,40700,40750,40750,40700,2003
|
|
20231107,124700,29624327100,40750,40700,40750,40700,210
|
|
20231107,124600,29615778300,40700,40750,40750,40700,696
|
|
20231107,124500,29587440950,40700,40750,40800,40700,3376
|
|
20231107,124400,29449885050,40750,40800,40800,40750,211
|
|
20231107,124300,29441283150,40750,40750,40800,40750,1834
|
|
20231107,124200,29366540200,40750,40800,40800,40750,154
|
|
20231107,124100,29360263000,40750,40750,40800,40750,231
|
|
20231107,124000,29350848200,40800,40850,40850,40750,2305
|
|
20231107,123900,29256822550,40800,40800,40850,40800,551
|
|
20231107,123800,29234338750,40800,40850,40850,40800,153
|
|
20231107,123700,29228095200,40850,40900,40900,40800,1926
|
|
20231107,123600,29149438400,40850,40850,40950,40850,4834
|
|
20231107,123500,28951731300,40900,40900,40900,40850,507
|
|
20231107,123400,28931015400,40850,40900,40900,40850,109
|
|
20231107,123300,28926561650,40850,40900,40950,40850,3158
|
|
20231107,123200,28797402450,40900,40850,40900,40850,1584
|
|
20231107,123100,28732637750,40800,40750,40800,40750,1543
|
|
20231107,123000,28669687600,40800,40800,40800,40750,980
|
|
20231107,122900,28629722600,40800,40800,40800,40750,576
|
|
20231107,122800,28606234100,40800,40800,40800,40750,508
|
|
20231107,122700,28585512100,40750,40800,40800,40750,395
|
|
20231107,122600,28569412350,40800,40800,40800,40750,140
|
|
20231107,122500,28563703900,40750,40750,40750,40700,503
|
|
20231107,122400,28543218100,40750,40750,40750,40700,923
|
|
20231107,122300,28505623200,40750,40700,40750,40650,4011
|
|
20231107,122200,28342363750,40700,40700,40700,40650,1893
|
|
20231107,122100,28265351550,40700,40650,40700,40650,649
|
|
20231107,122000,28238966100,40700,40700,40700,40650,303
|
|
20231107,121900,28226646450,40650,40650,40700,40650,253
|
|
20231107,121800,28216358250,40650,40650,40700,40650,2750
|
|
20231107,121700,28104555800,40700,40700,40700,40650,986
|
|
20231107,121600,28064451350,40700,40650,40700,40650,660
|
|
20231107,121500,28037618700,40700,40650,40700,40650,603
|
|
20231107,121400,28013102800,40650,40650,40700,40650,720
|
|
20231107,121300,27983830850,40700,40650,40700,40650,414
|
|
20231107,121200,27966994800,40650,40650,40700,40650,430
|
|
20231107,121100,27949513050,40700,40700,40700,40650,625
|
|
20231107,121000,27924103050,40700,40750,40750,40650,2884
|
|
20231107,120900,27806724500,40750,40700,40750,40700,1334
|
|
20231107,120800,27752427950,40700,40750,40750,40700,793
|
|
20231107,120700,27720150700,40700,40750,40750,40700,559
|
|
20231107,120600,27697386450,40750,40750,40750,40700,1894
|
|
20231107,120500,27620296300,40700,40750,40750,40700,744
|
|
20231107,120400,27590004250,40750,40750,40750,40700,589
|
|
20231107,120300,27566023100,40750,40750,40750,40700,1446
|
|
20231107,120200,27507162800,40700,40700,40750,40700,494
|
|
20231107,120100,27487049100,40700,40750,40750,40700,1025
|
|
20231107,120000,27445326000,40700,40700,40750,40700,791
|
|
20231107,115900,27413129150,40700,40700,40750,40700,344
|
|
20231107,115800,27399124650,40700,40750,40750,40700,1056
|
|
20231107,115700,27356140200,40700,40750,40750,40700,422
|
|
20231107,115600,27338960950,40700,40700,40750,40700,373
|
|
20231107,115500,27323772850,40700,40800,40800,40700,4833
|
|
20231107,115400,27126828500,40800,40750,40800,40750,1804
|
|
20231107,115300,27053308900,40750,40800,40800,40750,1309
|
|
20231107,115200,26999965400,40750,40750,40800,40750,1503
|
|
20231107,115100,26938714600,40750,40800,40800,40750,294
|
|
20231107,115000,26926729450,40750,40750,40800,40750,483
|
|
20231107,114900,26907042050,40750,40800,40800,40750,449
|
|
20231107,114800,26888738750,40800,40750,40800,40750,916
|
|
20231107,114700,26851405000,40800,40800,40800,40750,401
|
|
20231107,114600,26835059100,40750,40800,40800,40750,3017
|
|
20231107,114500,26712110000,40750,40750,40800,40750,784
|
|
20231107,114400,26680156250,40800,40750,40800,40750,442
|
|
20231107,114300,26662141050,40800,40800,40850,40750,7753
|
|
20231107,114200,26345831550,40850,40800,40850,40800,2267
|
|
20231107,114100,26253315950,40800,40800,40850,40800,640
|
|
20231107,114000,26227197500,40800,40900,40900,40800,4451
|
|
20231107,113900,26045405050,40850,40850,40900,40850,874
|
|
20231107,113800,26009699350,40900,40850,40900,40850,290
|
|
20231107,113700,25997849150,40850,40850,40900,40850,1674
|
|
20231107,113600,25929461850,40850,40900,40900,40850,293
|
|
20231107,113500,25917486900,40850,40850,40900,40850,1377
|
|
20231107,113400,25861219800,40850,40850,40900,40850,1174
|
|
20231107,113300,25813241550,40900,40900,40900,40850,444
|
|
20231107,113200,25795097300,40850,40850,40900,40850,475
|
|
20231107,113100,25775691000,40850,40850,40900,40850,390
|
|
20231107,113000,25759757200,40850,40900,40900,40850,232
|
|
20231107,112900,25750276750,40850,40900,40900,40850,781
|
|
20231107,112800,25718368900,40850,40900,40900,40850,141
|
|
20231107,112700,25712606600,40850,40850,40900,40800,4121
|
|
20231107,112600,25544260500,40850,40950,40950,40850,2181
|
|
20231107,112500,25455041750,40950,40950,40950,40900,367
|
|
20231107,112400,25440028750,40950,40900,40950,40900,1260
|
|
20231107,112300,25388479750,40950,40950,40950,40900,2785
|
|
20231107,112200,25274435750,40900,40900,40950,40900,707
|
|
20231107,112100,25245505250,40950,40950,40950,40900,544
|
|
20231107,112000,25223240100,40950,40900,40950,40900,1207
|
|
20231107,111900,25173845200,40950,40950,41000,40950,910
|
|
20231107,111800,25136577900,40950,40950,41000,40900,2273
|
|
20231107,111700,25043511350,40950,40950,40950,40900,4350
|
|
20231107,111600,24865389800,40900,40900,40950,40900,617
|
|
20231107,111500,24840145950,40900,40950,40950,40900,280
|
|
20231107,111400,24828682800,40900,40900,40950,40900,279
|
|
20231107,111300,24817264100,40900,40950,40950,40900,606
|
|
20231107,111200,24792474300,40950,40950,41000,40950,4956
|
|
20231107,111100,24589521400,40950,40950,40950,40900,1267
|
|
20231107,111000,24537649750,40950,40950,40950,40900,1142
|
|
20231107,110900,24490925750,40950,40950,40950,40900,672
|
|
20231107,110800,24463421050,40900,40950,40950,40900,279
|
|
20231107,110700,24452001300,40900,40950,40950,40900,730
|
|
20231107,110600,24422117000,40900,40950,40950,40900,966
|
|
20231107,110500,24382577700,40900,40900,40950,40900,565
|
|
20231107,110400,24359453600,40950,40950,40950,40900,2371
|
|
20231107,110300,24262364250,40900,40950,40950,40900,745
|
|
20231107,110200,24231882450,40950,40950,40950,40900,134
|
|
20231107,110100,24226396350,40950,40950,40950,40900,1130
|
|
20231107,110000,24180156700,40950,40800,40950,40750,5125
|
|
20231107,105900,23970899950,40800,40800,40800,40750,531
|
|
20231107,105800,23949240150,40800,40800,40800,40750,648
|
|
20231107,105700,23922804350,40750,40800,40800,40750,1094
|
|
20231107,105600,23878197550,40750,40800,40800,40750,893
|
|
20231107,105500,23841784800,40750,40800,40800,40750,1846
|
|
20231107,105400,23766479350,40800,40850,40850,40750,5968
|
|
20231107,105300,23523003550,40850,40850,40850,40800,681
|
|
20231107,105200,23495214400,40800,40850,40950,40750,13372
|
|
20231107,105100,22949131250,40800,40900,40900,40800,9587
|
|
20231107,105000,22557691800,40900,40950,40950,40850,8327
|
|
20231107,104900,22217133250,40900,41050,41050,40900,8701
|
|
20231107,104800,21860704350,41000,41050,41050,41000,329
|
|
20231107,104700,21847213450,41050,41050,41050,41000,6175
|
|
20231107,104600,21593942050,41050,41000,41050,41000,526
|
|
20231107,104500,21572352500,41000,41000,41050,41000,297
|
|
20231107,104400,21560172200,41050,41000,41050,40950,9897
|
|
20231107,104300,21154390300,40950,40950,41000,40950,910
|
|
20231107,104200,21117109750,41000,40950,41000,40950,1160
|
|
20231107,104100,21069564050,41000,41000,41000,40950,783
|
|
20231107,104000,21037486650,40950,40950,41000,40950,577
|
|
20231107,103900,21013848250,41000,40950,41000,40950,1427
|
|
20231107,103800,20955401800,41000,40950,41000,40950,566
|
|
20231107,103700,20932212500,40950,41000,41000,40950,638
|
|
20231107,103600,20906076200,41000,41000,41000,40950,293
|
|
20231107,103500,20894067800,40950,41000,41000,40950,658
|
|
20231107,103400,20867114550,41000,41000,41000,40950,1143
|
|
20231107,103300,20820281100,41000,40950,41000,40950,1428
|
|
20231107,103200,20761789300,41000,41000,41000,40950,886
|
|
20231107,103100,20725502450,41000,40950,41000,40950,497
|
|
20231107,103000,20705147900,41000,40950,41000,40950,339
|
|
20231107,102900,20691261300,41000,40900,41000,40900,2804
|
|
20231107,102800,20576425050,40950,40950,40950,40900,1977
|
|
20231107,102700,20495493050,40950,40900,40950,40900,392
|
|
20231107,102600,20479457000,40950,40950,40950,40900,745
|
|
20231107,102500,20448960250,40950,40950,40950,40900,257
|
|
20231107,102400,20438440600,40900,40950,40950,40900,736
|
|
20231107,102300,20408320300,40950,40950,40950,40900,273
|
|
20231107,102200,20397144800,40900,40950,41000,40900,3013
|
|
20231107,102100,20273773900,41000,41000,41000,40950,1525
|
|
20231107,102000,20211264400,41000,41000,41000,40950,434
|
|
20231107,101900,20193489150,40950,40950,41000,40950,681
|
|
20231107,101800,20165600950,41000,41000,41000,40950,3293
|
|
20231107,101700,20030736750,40950,40950,41000,40950,195
|
|
20231107,101600,20022749800,41000,41000,41000,40950,2157
|
|
20231107,101500,19934416100,40950,40950,41000,40950,1423
|
|
20231107,101400,19876118800,40950,40950,41000,40900,3552
|
|
20231107,101300,19730669900,40950,40950,41000,40900,9145
|
|
20231107,101200,19356187100,40950,41000,41000,40950,784
|
|
20231107,101100,19324073150,41000,41000,41050,40950,6924
|
|
20231107,101000,19040189900,40950,41000,41000,40950,379
|
|
20231107,100900,19024667200,41000,41000,41000,40950,596
|
|
20231107,100800,19000257050,41000,41000,41000,40950,769
|
|
20231107,100700,18968744400,41000,41000,41000,40950,619
|
|
20231107,100600,18943368650,41000,41050,41100,41000,6593
|
|
20231107,100500,18672792500,41050,41100,41100,41050,1522
|
|
20231107,100400,18610312450,41100,41050,41100,41050,696
|
|
20231107,100300,18581732900,41100,41050,41100,41000,2394
|
|
20231107,100200,18483464900,41050,41050,41050,41000,1369
|
|
20231107,100100,18427293150,41050,41050,41100,41000,3480
|
|
20231107,100000,18284446500,41050,41000,41050,41000,2857
|
|
20231107,095900,18167180850,41050,41050,41100,41000,4120
|
|
20231107,095800,17998090850,41050,41000,41100,41000,2096
|
|
20231107,095700,17912039300,41050,41050,41050,41000,3126
|
|
20231107,095600,17783808350,41050,41050,41050,41000,987
|
|
20231107,095500,17743322350,41000,41050,41050,41000,3050
|
|
20231107,095400,17618164450,41000,41000,41050,41000,2730
|
|
20231107,095300,17506147250,41050,41000,41050,41000,1043
|
|
20231107,095200,17463365400,41000,41000,41050,41000,2041
|
|
20231107,095100,17379648350,41000,41100,41100,41000,3567
|
|
20231107,095000,17233240650,41050,41050,41100,41050,1922
|
|
20231107,094900,17154323950,41100,41000,41100,41000,4637
|
|
20231107,094800,16963957100,41000,41000,41050,41000,3365
|
|
20231107,094700,16825854750,41000,41050,41050,41000,1863
|
|
20231107,094600,16749414100,41000,41050,41100,41000,2221
|
|
20231107,094500,16658293050,41050,41100,41100,41000,4425
|
|
20231107,094400,16476650950,41050,41050,41100,41000,6728
|
|
20231107,094300,16200507700,41000,40950,41050,40950,6416
|
|
20231107,094200,15937445250,41000,41000,41000,40950,2137
|
|
20231107,094100,15849893800,41000,40950,41000,40950,6006
|
|
20231107,094000,15603745200,40950,41000,41000,40950,918
|
|
20231107,093900,15566142850,41000,41050,41050,40950,19273
|
|
20231107,093800,14775970000,41050,41050,41050,41000,3301
|
|
20231107,093700,14640538300,41050,41000,41050,41000,1940
|
|
20231107,093600,14560961600,41000,41050,41100,41000,8325
|
|
20231107,093500,14219344300,41050,41050,41100,41050,1280
|
|
20231107,093400,14166780950,41050,41100,41100,41050,3134
|
|
20231107,093300,14038042950,41050,41000,41050,41000,11242
|
|
20231107,093200,13576603600,41050,41050,41050,41000,1152
|
|
20231107,093100,13529357850,41000,41100,41100,41000,4544
|
|
20231107,093000,13342848850,41100,41050,41100,41050,1401
|
|
20231107,092900,13285321550,41100,41050,41100,41000,4224
|
|
20231107,092800,13111928100,41050,41100,41100,41050,3375
|
|
20231107,092700,12973360450,41100,41050,41100,41000,3585
|
|
20231107,092600,12826194900,41100,40950,41100,40950,8023
|
|
20231107,092500,12497193700,40950,40950,41000,40900,4605
|
|
20231107,092400,12308610300,40950,40950,41000,40900,10694
|
|
20231107,092300,11870695950,40950,41000,41000,40950,6474
|
|
20231107,092200,11605385150,41000,40900,41000,40900,2182
|
|
20231107,092100,11516056550,40900,40950,40950,40850,5005
|
|
20231107,092000,11311356650,40950,40850,40950,40850,4957
|
|
20231107,091900,11108775150,40850,41000,41000,40800,17088
|
|
20231107,091800,10409694000,41050,41000,41100,41000,7299
|
|
20231107,091700,10110071450,41000,40950,41000,40950,11630
|
|
20231107,091600,9633437950,40950,40950,41000,40900,5746
|
|
20231107,091500,9398125650,41000,40900,41000,40850,5990
|
|
20231107,091400,9153040500,40900,41000,41000,40850,11929
|
|
20231107,091300,8664811650,41000,40850,41000,40800,12076
|
|
20231107,091200,8170397200,40850,40850,40900,40800,9449
|
|
20231107,091100,7784608450,40900,41000,41000,40850,4215
|
|
20231107,091000,7611987300,40950,40950,41000,40800,30033
|
|
20231107,090900,6383152200,40950,40950,41000,40950,4243
|
|
20231107,090800,6209254650,40900,41000,41050,40900,11359
|
|
20231107,090700,5743923200,41000,41000,41050,41000,6947
|
|
20231107,090600,5459036450,41000,40900,41100,40900,16732
|
|
20231107,090500,4772630550,40900,41000,41050,40900,9124
|
|
20231107,090400,4399038400,41000,41150,41150,40900,23211
|
|
20231107,090300,3447353550,41100,41100,41150,41050,8472
|
|
20231107,090200,3099018000,41100,41100,41250,41050,18532
|
|
20231107,090100,2336847750,41100,41600,41600,41050,36007
|
|
20231107,090000,850285300,41550,41450,41600,41350,20465
|