624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,192000,52700641450,35250,35250,35250,35250,0
|
|
20231107,191900,52700641450,35250,35250,35250,35250,0
|
|
20231107,191800,52700641450,35250,35250,35250,35250,0
|
|
20231107,191700,52700641450,35250,35250,35250,35250,0
|
|
20231107,191600,52700641450,35250,35250,35250,35250,0
|
|
20231107,191500,52700641450,35250,35250,35250,35250,0
|
|
20231107,191400,52700641450,35250,35250,35250,35250,0
|
|
20231107,191300,52700641450,35250,35250,35250,35250,0
|
|
20231107,191200,52700641450,35250,35250,35250,35250,0
|
|
20231107,191100,52700641450,35250,35250,35250,35250,0
|
|
20231107,191000,52700641450,35250,35250,35250,35250,0
|
|
20231107,190900,52700641450,35250,35250,35250,35250,0
|
|
20231107,190800,52700641450,35250,35250,35250,35250,0
|
|
20231107,190700,52700641450,35250,35250,35250,35250,0
|
|
20231107,190600,52700641450,35250,35250,35250,35250,0
|
|
20231107,190500,52700641450,35250,35250,35250,35250,0
|
|
20231107,190400,52700641450,35250,35250,35250,35250,0
|
|
20231107,190300,52700641450,35250,35250,35250,35250,0
|
|
20231107,190200,52700641450,35250,35250,35250,35250,0
|
|
20231107,190100,52700641450,35250,35250,35250,35250,0
|
|
20231107,190000,52700641450,35250,35250,35250,35250,0
|
|
20231107,185900,52700641450,35250,35250,35250,35250,0
|
|
20231107,185800,52700641450,35250,35250,35250,35250,0
|
|
20231107,185700,52700641450,35250,35250,35250,35250,0
|
|
20231107,185600,52700641450,35250,35250,35250,35250,0
|
|
20231107,185500,52700641450,35250,35250,35250,35250,0
|
|
20231107,185400,52700641450,35250,35250,35250,35250,0
|
|
20231107,185300,52700641450,35250,35250,35250,35250,0
|
|
20231107,185200,52700641450,35250,35250,35250,35250,0
|
|
20231107,185100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,185000,52700641450,35250,35250,35250,35250,0
|
|
20231107,184900,52700641450,35250,35250,35250,35250,0
|
|
20231107,184800,52700641450,35250,35250,35250,35250,0
|
|
20231107,184700,52700641450,35250,35250,35250,35250,0
|
|
20231107,184600,52700641450,35250,35250,35250,35250,0
|
|
20231107,184500,52700641450,35250,35250,35250,35250,0
|
|
20231107,184400,52700641450,35250,35250,35250,35250,0
|
|
20231107,184300,52700641450,35250,35250,35250,35250,0
|
|
20231107,184200,52700641450,35250,35250,35250,35250,0
|
|
20231107,184100,52700641450,35250,35250,35250,35250,0
|
|
20231107,184000,52700641450,35250,35250,35250,35250,0
|
|
20231107,183900,52700641450,35250,35250,35250,35250,0
|
|
20231107,183800,52700641450,35250,35250,35250,35250,0
|
|
20231107,183700,52700641450,35250,35250,35250,35250,0
|
|
20231107,183600,52700641450,35250,35250,35250,35250,0
|
|
20231107,183500,52700641450,35250,35250,35250,35250,0
|
|
20231107,183400,52700641450,35250,35250,35250,35250,0
|
|
20231107,183300,52700641450,35250,35250,35250,35250,0
|
|
20231107,183200,52700641450,35250,35250,35250,35250,0
|
|
20231107,183100,52700641450,35250,35250,35250,35250,0
|
|
20231107,183000,52700641450,35250,35250,35250,35250,0
|
|
20231107,182900,52700641450,35250,35250,35250,35250,0
|
|
20231107,182800,52700641450,35250,35250,35250,35250,0
|
|
20231107,182700,52700641450,35250,35250,35250,35250,0
|
|
20231107,182600,52700641450,35250,35250,35250,35250,0
|
|
20231107,182500,52700641450,35250,35250,35250,35250,0
|
|
20231107,182400,52700641450,35250,35250,35250,35250,0
|
|
20231107,182300,52700641450,35250,35250,35250,35250,0
|
|
20231107,182200,52700641450,35250,35250,35250,35250,0
|
|
20231107,182100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,182000,52700641450,35250,35250,35250,35250,0
|
|
20231107,181900,52700641450,35250,35250,35250,35250,0
|
|
20231107,181800,52700641450,35250,35250,35250,35250,0
|
|
20231107,181700,52700641450,35250,35250,35250,35250,0
|
|
20231107,181600,52700641450,35250,35250,35250,35250,0
|
|
20231107,181500,52700641450,35250,35250,35250,35250,0
|
|
20231107,181400,52700641450,35250,35250,35250,35250,0
|
|
20231107,181300,52700641450,35250,35250,35250,35250,0
|
|
20231107,181200,52700641450,35250,35250,35250,35250,0
|
|
20231107,181100,52700641450,35250,35250,35250,35250,0
|
|
20231107,181000,52700641450,35250,35250,35250,35250,0
|
|
20231107,180900,52700641450,35250,35250,35250,35250,0
|
|
20231107,180800,52700641450,35250,35250,35250,35250,0
|
|
20231107,180700,52700641450,35250,35250,35250,35250,0
|
|
20231107,180600,52700641450,35250,35250,35250,35250,0
|
|
20231107,180500,52700641450,35250,35250,35250,35250,0
|
|
20231107,180400,52700641450,35250,35250,35250,35250,0
|
|
20231107,180300,52700641450,35250,35250,35250,35250,0
|
|
20231107,180200,52700641450,35250,35250,35250,35250,0
|
|
20231107,180100,52700641450,35250,35250,35250,35250,0
|
|
20231107,180000,52700641450,35250,35250,35250,35250,0
|
|
20231107,175900,52700641450,35250,35250,35250,35250,0
|
|
20231107,175800,52700641450,35250,35250,35250,35250,0
|
|
20231107,175700,52700641450,35250,35250,35250,35250,0
|
|
20231107,175600,52700641450,35250,35250,35250,35250,0
|
|
20231107,175500,52700641450,35250,35250,35250,35250,0
|
|
20231107,175400,52700641450,35250,35250,35250,35250,0
|
|
20231107,175300,52700641450,35250,35250,35250,35250,0
|
|
20231107,175200,52700641450,35250,35250,35250,35250,0
|
|
20231107,175100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,175000,52700641450,35250,35250,35250,35250,0
|
|
20231107,174900,52700641450,35250,35250,35250,35250,0
|
|
20231107,174800,52700641450,35250,35250,35250,35250,0
|
|
20231107,174700,52700641450,35250,35250,35250,35250,0
|
|
20231107,174600,52700641450,35250,35250,35250,35250,0
|
|
20231107,174500,52700641450,35250,35250,35250,35250,0
|
|
20231107,174400,52700641450,35250,35250,35250,35250,0
|
|
20231107,174300,52700641450,35250,35250,35250,35250,0
|
|
20231107,174200,52700641450,35250,35250,35250,35250,0
|
|
20231107,174100,52700641450,35250,35250,35250,35250,0
|
|
20231107,174000,52700641450,35250,35250,35250,35250,0
|
|
20231107,173900,52700641450,35250,35250,35250,35250,0
|
|
20231107,173800,52700641450,35250,35250,35250,35250,0
|
|
20231107,173700,52700641450,35250,35250,35250,35250,0
|
|
20231107,173600,52700641450,35250,35250,35250,35250,0
|
|
20231107,173500,52700641450,35250,35250,35250,35250,0
|
|
20231107,173400,52700641450,35250,35250,35250,35250,0
|
|
20231107,173300,52700641450,35250,35250,35250,35250,0
|
|
20231107,173200,52700641450,35250,35250,35250,35250,0
|
|
20231107,173100,52700641450,35250,35250,35250,35250,0
|
|
20231107,173000,52700641450,35250,35250,35250,35250,0
|
|
20231107,172900,52700641450,35250,35250,35250,35250,0
|
|
20231107,172800,52700641450,35250,35250,35250,35250,0
|
|
20231107,172700,52700641450,35250,35250,35250,35250,0
|
|
20231107,172600,52700641450,35250,35250,35250,35250,0
|
|
20231107,172500,52700641450,35250,35250,35250,35250,0
|
|
20231107,172400,52700641450,35250,35250,35250,35250,0
|
|
20231107,172300,52700641450,35250,35250,35250,35250,0
|
|
20231107,172200,52700641450,35250,35250,35250,35250,0
|
|
20231107,172100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,172000,52700641450,35250,35250,35250,35250,0
|
|
20231107,171900,52700641450,35250,35250,35250,35250,0
|
|
20231107,171800,52700641450,35250,35250,35250,35250,0
|
|
20231107,171700,52700641450,35250,35250,35250,35250,0
|
|
20231107,171600,52700641450,35250,35250,35250,35250,0
|
|
20231107,171500,52700641450,35250,35250,35250,35250,0
|
|
20231107,171400,52700641450,35250,35250,35250,35250,0
|
|
20231107,171300,52700641450,35250,35250,35250,35250,0
|
|
20231107,171200,52700641450,35250,35250,35250,35250,0
|
|
20231107,171100,52700641450,35250,35250,35250,35250,0
|
|
20231107,171000,52700641450,35250,35250,35250,35250,0
|
|
20231107,170900,52700641450,35250,35250,35250,35250,0
|
|
20231107,170800,52700641450,35250,35250,35250,35250,0
|
|
20231107,170700,52700641450,35250,35250,35250,35250,0
|
|
20231107,170600,52700641450,35250,35250,35250,35250,0
|
|
20231107,170500,52700641450,35250,35250,35250,35250,0
|
|
20231107,170400,52700641450,35250,35250,35250,35250,0
|
|
20231107,170300,52700641450,35250,35250,35250,35250,0
|
|
20231107,170200,52700641450,35250,35250,35250,35250,0
|
|
20231107,170100,52700641450,35250,35250,35250,35250,0
|
|
20231107,170000,52700641450,35250,35250,35250,35250,0
|
|
20231107,165900,52700641450,35250,35250,35250,35250,0
|
|
20231107,165800,52700641450,35250,35250,35250,35250,0
|
|
20231107,165700,52700641450,35250,35250,35250,35250,0
|
|
20231107,165600,52700641450,35250,35250,35250,35250,0
|
|
20231107,165500,52700641450,35250,35250,35250,35250,0
|
|
20231107,165400,52700641450,35250,35250,35250,35250,0
|
|
20231107,165300,52700641450,35250,35250,35250,35250,0
|
|
20231107,165200,52700641450,35250,35250,35250,35250,0
|
|
20231107,165100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,165000,52700641450,35250,35250,35250,35250,0
|
|
20231107,164900,52700641450,35250,35250,35250,35250,0
|
|
20231107,164800,52700641450,35250,35250,35250,35250,0
|
|
20231107,164700,52700641450,35250,35250,35250,35250,0
|
|
20231107,164600,52700641450,35250,35250,35250,35250,0
|
|
20231107,164500,52700641450,35250,35250,35250,35250,0
|
|
20231107,164400,52700641450,35250,35250,35250,35250,0
|
|
20231107,164300,52700641450,35250,35250,35250,35250,0
|
|
20231107,164200,52700641450,35250,35250,35250,35250,0
|
|
20231107,164100,52700641450,35250,35250,35250,35250,0
|
|
20231107,164000,52700641450,35250,35250,35250,35250,0
|
|
20231107,163900,52700641450,35250,35250,35250,35250,0
|
|
20231107,163800,52700641450,35250,35250,35250,35250,0
|
|
20231107,163700,52700641450,35250,35250,35250,35250,0
|
|
20231107,163600,52700641450,35250,35250,35250,35250,0
|
|
20231107,163500,52700641450,35250,35250,35250,35250,0
|
|
20231107,163400,52700641450,35250,35250,35250,35250,0
|
|
20231107,163300,52700641450,35250,35250,35250,35250,0
|
|
20231107,163200,52700641450,35250,35250,35250,35250,0
|
|
20231107,163100,52700641450,35250,35250,35250,35250,0
|
|
20231107,163000,52700641450,35250,35250,35250,35250,0
|
|
20231107,162900,52700641450,35250,35250,35250,35250,0
|
|
20231107,162800,52700641450,35250,35250,35250,35250,0
|
|
20231107,162700,52700641450,35250,35250,35250,35250,0
|
|
20231107,162600,52700641450,35250,35250,35250,35250,0
|
|
20231107,162500,52700641450,35250,35250,35250,35250,0
|
|
20231107,162400,52700641450,35250,35250,35250,35250,0
|
|
20231107,162300,52700641450,35250,35250,35250,35250,0
|
|
20231107,162200,52700641450,35250,35250,35250,35250,0
|
|
20231107,162100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,162000,52700641450,35250,35250,35250,35250,0
|
|
20231107,161900,52700641450,35250,35250,35250,35250,0
|
|
20231107,161800,52700641450,35250,35250,35250,35250,0
|
|
20231107,161700,52700641450,35250,35250,35250,35250,0
|
|
20231107,161600,52700641450,35250,35250,35250,35250,0
|
|
20231107,161500,52700641450,35250,35250,35250,35250,0
|
|
20231107,161400,52700641450,35250,35250,35250,35250,0
|
|
20231107,161300,52700641450,35250,35250,35250,35250,0
|
|
20231107,161200,52700641450,35250,35250,35250,35250,0
|
|
20231107,161100,52700641450,35250,35250,35250,35250,0
|
|
20231107,161000,52700641450,35250,35250,35250,35250,0
|
|
20231107,160900,52700641450,35250,35250,35250,35250,0
|
|
20231107,160800,52700641450,35250,35250,35250,35250,0
|
|
20231107,160700,52700641450,35250,35250,35250,35250,0
|
|
20231107,160600,52700641450,35250,35250,35250,35250,0
|
|
20231107,160500,52700641450,35250,35250,35250,35250,0
|
|
20231107,160400,52700641450,35250,35250,35250,35250,0
|
|
20231107,160300,52700641450,35250,35250,35250,35250,0
|
|
20231107,160200,52700641450,35250,35250,35250,35250,0
|
|
20231107,160100,52700641450,35250,35250,35250,35250,0
|
|
20231107,160000,52700641450,35250,35250,35250,35250,0
|
|
20231107,155900,52700641450,35250,35250,35250,35250,0
|
|
20231107,155800,52700641450,35250,35250,35250,35250,0
|
|
20231107,155700,52700641450,35250,35250,35250,35250,0
|
|
20231107,155600,52700641450,35250,35250,35250,35250,0
|
|
20231107,155500,52700641450,35250,35250,35250,35250,0
|
|
20231107,155400,52700641450,35250,35250,35250,35250,0
|
|
20231107,155300,52700641450,35250,35250,35250,35250,0
|
|
20231107,155200,52700641450,35250,35250,35250,35250,0
|
|
20231107,155100,52700641450,35250,35250,35250,35250,21472
|
|
20231107,155000,52700641450,35250,35250,35250,35250,0
|
|
20231107,154900,52700641450,35250,35250,35250,35250,0
|
|
20231107,154800,52700641450,35250,35250,35250,35250,0
|
|
20231107,154700,52700641450,35250,35250,35250,35250,0
|
|
20231107,154600,52700641450,35250,35250,35250,35250,0
|
|
20231107,154500,52700641450,35250,35250,35250,35250,0
|
|
20231107,154400,52700641450,35250,35250,35250,35250,0
|
|
20231107,154300,52700641450,35250,35250,35250,35250,0
|
|
20231107,154200,52700641450,35250,35250,35250,35250,0
|
|
20231107,154100,52700641450,35250,35250,35250,35250,0
|
|
20231107,154000,52700641450,35250,35250,35250,35250,0
|
|
20231107,153900,52700641450,35250,35250,35250,35250,0
|
|
20231107,153800,52700641450,35250,35250,35250,35250,0
|
|
20231107,153700,52700641450,35250,35250,35250,35250,0
|
|
20231107,153600,52700641450,35250,35250,35250,35250,0
|
|
20231107,153500,52700641450,35250,35250,35250,35250,0
|
|
20231107,153400,52700641450,35250,35250,35250,35250,0
|
|
20231107,153300,52700641450,35250,35250,35250,35250,0
|
|
20231107,153200,52700641450,35250,35250,35250,35250,0
|
|
20231107,153100,52700641450,35250,35250,35250,35250,0
|
|
20231107,153000,52700641450,35250,35250,35250,35250,21472
|
|
20231107,152900,51943753450,35200,35200,35200,35200,0
|
|
20231107,152800,51943753450,35200,35200,35200,35200,0
|
|
20231107,152700,51943753450,35200,35200,35200,35200,0
|
|
20231107,152600,51943753450,35200,35200,35200,35200,0
|
|
20231107,152500,51943753450,35200,35200,35200,35200,0
|
|
20231107,152400,51943753450,35200,35200,35200,35200,0
|
|
20231107,152300,51943753450,35200,35200,35200,35200,0
|
|
20231107,152200,51943753450,35200,35200,35200,35200,0
|
|
20231107,152100,51943753450,35200,35200,35200,35200,0
|
|
20231107,152000,51943753450,35200,35200,35200,35200,0
|
|
20231107,151900,51943753450,35200,35150,35250,35150,3218
|
|
20231107,151800,51830447200,35200,35150,35200,35150,2034
|
|
20231107,151700,51758868550,35200,35200,35250,35150,4674
|
|
20231107,151600,51594369650,35200,35300,35300,35200,3900
|
|
20231107,151500,51456940400,35300,35250,35300,35250,2126
|
|
20231107,151400,51381959600,35250,35300,35300,35250,3251
|
|
20231107,151300,51267242000,35250,35250,35300,35250,3490
|
|
20231107,151200,51144102450,35300,35200,35300,35200,6177
|
|
20231107,151100,50926285600,35200,35250,35250,35200,2358
|
|
20231107,151000,50843205050,35250,35250,35250,35200,4530
|
|
20231107,150900,50683636950,35250,35200,35250,35200,4004
|
|
20231107,150800,50542586550,35200,35250,35250,35150,4998
|
|
20231107,150700,50366657150,35200,35250,35250,35150,5811
|
|
20231107,150600,50162069800,35250,35200,35250,35200,1895
|
|
20231107,150500,50095309400,35200,35250,35250,35150,6523
|
|
20231107,150400,49865640250,35250,35250,35300,35200,12173
|
|
20231107,150300,49436580400,35300,35200,35300,35150,13561
|
|
20231107,150200,48958698800,35200,34950,35200,34950,14023
|
|
20231107,150100,48466995200,35000,34950,35000,34900,3055
|
|
20231107,150000,48360234750,34900,34850,35000,34800,4042
|
|
20231107,145900,48219059100,34850,34800,34900,34750,2530
|
|
20231107,145800,48130863750,34800,34800,34850,34750,1515
|
|
20231107,145700,48078145150,34900,34900,34950,34800,2205
|
|
20231107,145600,48001259700,34850,34750,34950,34750,3759
|
|
20231107,145500,47870112550,34800,34700,34800,34700,942
|
|
20231107,145400,47837378850,34750,34750,34800,34700,1366
|
|
20231107,145300,47789918900,34750,34800,34850,34650,1871
|
|
20231107,145200,47724807750,34750,34750,34850,34500,1285
|
|
20231107,145100,47680142300,34850,34550,34850,34500,5039
|
|
20231107,145000,47505681600,34600,34500,34600,34400,3127
|
|
20231107,144900,47397751250,34550,34500,34550,34500,2254
|
|
20231107,144800,47319958250,34500,34550,34550,34450,1848
|
|
20231107,144700,47256193100,34550,34500,34600,34450,2456
|
|
20231107,144600,47171458700,34500,34650,34650,34500,1935
|
|
20231107,144500,47104558200,34650,34650,34700,34600,641
|
|
20231107,144400,47082349700,34700,34650,34700,34600,924
|
|
20231107,144300,47050357850,34600,34700,34750,34600,1448
|
|
20231107,144200,47000198500,34700,34750,34800,34700,1342
|
|
20231107,144100,46953574950,34750,34750,34800,34700,746
|
|
20231107,144000,46927668050,34800,34800,34850,34750,1239
|
|
20231107,143900,46884550000,34800,34700,34800,34700,1507
|
|
20231107,143800,46832157050,34700,34700,34750,34600,1352
|
|
20231107,143700,46785256300,34700,34600,34700,34600,1331
|
|
20231107,143600,46739093400,34700,34650,34700,34550,1629
|
|
20231107,143500,46682703550,34600,34600,34700,34550,1864
|
|
20231107,143400,46618147300,34650,34550,34650,34550,1523
|
|
20231107,143300,46565482050,34550,34500,34600,34500,1434
|
|
20231107,143200,46515981400,34500,34500,34500,34450,1260
|
|
20231107,143100,46472537500,34500,34500,34600,34450,2622
|
|
20231107,143000,46382046750,34500,34450,34500,34400,1547
|
|
20231107,142900,46328770600,34500,34300,34500,34300,1721
|
|
20231107,142800,46269549900,34350,34550,34600,34300,2853
|
|
20231107,142700,46171302150,34550,34550,34550,34500,2319
|
|
20231107,142600,46091254400,34600,34650,34650,34550,1025
|
|
20231107,142500,46055799000,34650,34600,34700,34600,1375
|
|
20231107,142400,46008166150,34600,34700,34700,34600,1439
|
|
20231107,142300,45958322650,34700,34650,34700,34600,988
|
|
20231107,142200,45924104850,34600,34650,34700,34550,1034
|
|
20231107,142100,45888323200,34650,34600,34650,34550,989
|
|
20231107,142000,45854094050,34600,34650,34650,34550,1287
|
|
20231107,141900,45809557800,34650,34700,34700,34600,756
|
|
20231107,141800,45783362600,34700,34600,34750,34550,2905
|
|
20231107,141700,45682574150,34600,34650,34750,34600,739
|
|
20231107,141600,45656963700,34650,34650,34650,34550,1265
|
|
20231107,141500,45613206400,34650,34550,34650,34550,888
|
|
20231107,141400,45582497250,34550,34550,34650,34550,1032
|
|
20231107,141300,45546804100,34600,34550,34700,34550,853
|
|
20231107,141200,45517275650,34600,34550,34650,34500,1850
|
|
20231107,141100,45453375200,34550,34750,34750,34500,1451
|
|
20231107,141000,45403152100,34700,34700,34750,34550,1046
|
|
20231107,140900,45366962500,34550,34750,34800,34550,2843
|
|
20231107,140800,45268307150,34750,34800,34800,34700,1036
|
|
20231107,140700,45232274500,34800,34750,34800,34700,2825
|
|
20231107,140600,45134137850,34800,34750,34850,34700,2205
|
|
20231107,140500,45057444150,34700,34600,34750,34550,2020
|
|
20231107,140400,44987426800,34600,34650,34700,34600,1360
|
|
20231107,140300,44940342200,34650,34750,34750,34600,2415
|
|
20231107,140200,44856696950,34600,34600,34750,34600,3544
|
|
20231107,140100,44733929950,34600,34600,34650,34550,1386
|
|
20231107,140000,44685951950,34600,34550,34700,34550,3001
|
|
20231107,135900,44582060600,34550,34750,34800,34500,2868
|
|
20231107,135800,44482765300,34750,34800,34800,34700,4145
|
|
20231107,135700,44338835450,34800,34900,34900,34750,3137
|
|
20231107,135600,44229649100,34900,34900,34950,34850,2137
|
|
20231107,135500,44155050150,34900,35050,35050,34900,2601
|
|
20231107,135400,44064073900,35050,34950,35050,34950,2041
|
|
20231107,135300,43992602650,35000,35000,35050,34950,1917
|
|
20231107,135200,43925496450,34950,34950,35050,34950,2218
|
|
20231107,135100,43847874500,35000,35000,35050,34900,1156
|
|
20231107,135000,43807436700,34950,34900,35000,34900,1441
|
|
20231107,134900,43757067850,34900,35100,35150,34850,5592
|
|
20231107,134800,43561369100,35050,35150,35150,35000,5431
|
|
20231107,134700,43370740400,35150,35000,35150,34950,14872
|
|
20231107,134600,42849985650,35000,35000,35000,34900,3777
|
|
20231107,134500,42717913150,35000,34900,35000,34900,7368
|
|
20231107,134400,42460397750,34900,34900,34950,34800,2886
|
|
20231107,134300,42359694250,34900,34750,34900,34700,1169
|
|
20231107,134200,42319052150,34800,34700,34850,34650,1295
|
|
20231107,134100,42274010050,34700,34800,34850,34700,2687
|
|
20231107,134000,42180612700,34800,34850,34850,34750,1429
|
|
20231107,133900,42130857600,34800,34850,34850,34800,810
|
|
20231107,133800,42102665400,34800,34900,34900,34750,2021
|
|
20231107,133700,42032262400,34900,34900,34950,34850,1773
|
|
20231107,133600,41970384300,34900,34950,34950,34800,2063
|
|
20231107,133500,41898398850,34950,34800,34950,34800,2101
|
|
20231107,133400,41825109300,34800,34800,34900,34800,1699
|
|
20231107,133300,41765902050,34800,34850,34850,34750,1027
|
|
20231107,133200,41730161500,34800,34800,34850,34700,1094
|
|
20231107,133100,41692112400,34700,34850,34850,34650,1269
|
|
20231107,133000,41648014050,34850,34750,34850,34600,2069
|
|
20231107,132900,41576034700,34750,34750,34800,34650,4283
|
|
20231107,132800,41427467800,34700,34800,34800,34700,1941
|
|
20231107,132700,41360030800,34800,34750,34800,34650,1716
|
|
20231107,132600,41300471350,34700,34700,34750,34550,1272
|
|
20231107,132500,41256423950,34700,34650,34750,34600,1794
|
|
20231107,132400,41194225650,34650,34500,34650,34450,1257
|
|
20231107,132300,41150796050,34500,34450,34550,34400,1930
|
|
20231107,132200,41084252100,34500,34450,34500,34400,952
|
|
20231107,132100,41051427950,34450,34500,34500,34450,1432
|
|
20231107,132000,41002069400,34500,34350,34500,34350,1586
|
|
20231107,131900,40947437250,34350,34500,34500,34300,945
|
|
20231107,131800,40914898350,34500,34450,34500,34400,1305
|
|
20231107,131700,40869960950,34450,34450,34450,34400,660
|
|
20231107,131600,40847235350,34450,34500,34550,34400,1183
|
|
20231107,131500,40806463600,34450,34500,34500,34400,1102
|
|
20231107,131400,40768523000,34500,34450,34550,34450,3166
|
|
20231107,131300,40659267000,34450,34400,34500,34350,866
|
|
20231107,131200,40629457800,34350,34350,34450,34200,1171
|
|
20231107,131100,40589283950,34300,34450,34500,34300,2303
|
|
20231107,131000,40510026150,34450,34450,34500,34400,910
|
|
20231107,130900,40478684750,34400,34500,34500,34400,1271
|
|
20231107,130800,40434904900,34500,34350,34550,34350,1509
|
|
20231107,130700,40382895700,34350,34550,34550,34250,2782
|
|
20231107,130600,40287251800,34500,34600,34600,34500,2137
|
|
20231107,130500,40213454750,34550,34700,34700,34550,1308
|
|
20231107,130400,40168192950,34650,34550,34700,34550,777
|
|
20231107,130300,40141282800,34550,34700,34700,34500,1877
|
|
20231107,130200,40076446150,34700,34700,34750,34600,711
|
|
20231107,130100,40051782500,34750,34750,34750,34550,1856
|
|
20231107,130000,39987462900,34750,34800,34800,34700,640
|
|
20231107,125900,39965215450,34700,34700,34800,34700,2702
|
|
20231107,125800,39871324450,34700,34900,34900,34700,2926
|
|
20231107,125700,39769490300,34900,34900,34900,34850,2150
|
|
20231107,125600,39694472700,34900,34850,34900,34800,3882
|
|
20231107,125500,39559070350,34900,34750,34900,34750,3566
|
|
20231107,125400,39434814850,34800,34700,34800,34700,2260
|
|
20231107,125300,39356275850,34700,34700,34750,34650,1144
|
|
20231107,125200,39316568250,34650,34600,34700,34550,947
|
|
20231107,125100,39283759450,34600,34650,34650,34600,1195
|
|
20231107,125000,39242388100,34650,34700,34800,34550,4194
|
|
20231107,124900,39097003000,34750,34750,34800,34700,2116
|
|
20231107,124800,39023469600,34750,34650,34750,34600,4972
|
|
20231107,124700,38850984750,34650,34550,34650,34550,3121
|
|
20231107,124600,38742981000,34600,34450,34650,34450,4798
|
|
20231107,124500,38577346500,34450,34450,34500,34400,2185
|
|
20231107,124400,38502003950,34400,34450,34500,34400,749
|
|
20231107,124300,38476221650,34450,34500,34500,34400,651
|
|
20231107,124200,38453796300,34500,34450,34500,34400,1025
|
|
20231107,124100,38418493150,34400,34500,34500,34400,378
|
|
20231107,124000,38405486350,34500,34450,34500,34400,2657
|
|
20231107,123900,38313931150,34450,34450,34500,34450,1776
|
|
20231107,123800,38252718450,34450,34450,34500,34400,1516
|
|
20231107,123700,38200490400,34450,34500,34500,34400,2535
|
|
20231107,123600,38113151300,34450,34500,34500,34450,564
|
|
20231107,123500,38093699250,34500,34450,34500,34400,904
|
|
20231107,123400,38062535250,34400,34400,34500,34400,1929
|
|
20231107,123300,37996102650,34450,34350,34450,34300,2778
|
|
20231107,123200,37900472350,34350,34350,34350,34250,1944
|
|
20231107,123100,37833732650,34350,34250,34350,34250,704
|
|
20231107,123000,37809583200,34300,34100,34350,34100,1783
|
|
20231107,122900,37748600000,34100,34000,34150,34000,1434
|
|
20231107,122800,37699754700,34050,34100,34150,34050,880
|
|
20231107,122700,37669752150,34150,34200,34200,34100,4386
|
|
20231107,122600,37520030600,34250,34200,34300,34150,2258
|
|
20231107,122500,37442756700,34300,34350,34400,34200,2561
|
|
20231107,122400,37354896700,34350,34250,34350,34150,3398
|
|
20231107,122300,37238443250,34200,34150,34250,34100,2178
|
|
20231107,122200,37163982700,34150,34150,34150,34100,885
|
|
20231107,122100,37133760700,34150,34100,34200,34050,4035
|
|
20231107,122000,36996042100,34150,34100,34150,34000,1764
|
|
20231107,121900,36935909200,34100,34100,34150,34100,606
|
|
20231107,121800,36915236900,34100,34000,34100,33850,3018
|
|
20231107,121700,36812641650,33950,33900,34000,33850,1072
|
|
20231107,121600,36776314250,33950,33850,34050,33800,3471
|
|
20231107,121500,36658696150,33800,33950,33950,33800,1839
|
|
20231107,121400,36596436000,33950,33900,34000,33900,3976
|
|
20231107,121300,36461299050,33900,33850,34000,33850,1262
|
|
20231107,121200,36418519450,33850,33800,34000,33800,1722
|
|
20231107,121100,36360169850,33850,33750,33850,33650,4283
|
|
20231107,121000,36215622950,33750,33900,33950,33750,3243
|
|
20231107,120900,36105896450,33950,33950,34050,33900,2274
|
|
20231107,120800,36028625800,33950,34000,34050,33950,1061
|
|
20231107,120700,35992557150,34000,34150,34200,34000,6752
|
|
20231107,120600,35762858350,34150,34050,34150,34050,853
|
|
20231107,120500,35733754750,34050,34050,34200,34050,2748
|
|
20231107,120400,35639989300,34100,34150,34200,34050,4387
|
|
20231107,120300,35490272550,34200,34200,34250,34150,903
|
|
20231107,120200,35459398200,34200,34200,34250,34100,1393
|
|
20231107,120100,35411765600,34200,34300,34300,34200,2715
|
|
20231107,120000,35318830600,34250,34250,34350,34200,3067
|
|
20231107,115900,35213675550,34300,34350,34350,34250,1663
|
|
20231107,115800,35156617250,34350,34350,34400,34300,1677
|
|
20231107,115700,35099019500,34350,34350,34400,34300,1259
|
|
20231107,115600,35055749850,34350,34200,34350,34200,4306
|
|
20231107,115500,34908139700,34250,34200,34250,34150,1349
|
|
20231107,115400,34861996550,34250,34400,34400,34250,1524
|
|
20231107,115300,34809702050,34350,34500,34500,34250,1988
|
|
20231107,115200,34741554900,34500,34350,34500,34350,896
|
|
20231107,115100,34710688450,34350,34350,34500,34250,3093
|
|
20231107,115000,34604587650,34350,34500,34550,34350,1139
|
|
20231107,114900,34565321650,34500,34400,34550,34350,738
|
|
20231107,114800,34539871400,34400,34450,34500,34350,1038
|
|
20231107,114700,34504168600,34450,34600,34600,34450,2710
|
|
20231107,114600,34410656600,34550,34600,34600,34500,799
|
|
20231107,114500,34383030200,34600,34500,34600,34500,913
|
|
20231107,114400,34351492200,34500,34500,34550,34450,857
|
|
20231107,114300,34321926450,34500,34550,34550,34500,1355
|
|
20231107,114200,34275144550,34550,34500,34600,34450,2774
|
|
20231107,114100,34179514400,34500,34550,34600,34500,587
|
|
20231107,114000,34159242650,34600,34500,34600,34500,1009
|
|
20231107,113900,34124399800,34500,34450,34500,34400,677
|
|
20231107,113800,34101053150,34450,34450,34500,34450,733
|
|
20231107,113700,34075794250,34350,34350,34400,34350,309
|
|
20231107,113600,34065165150,34350,34400,34450,34300,1251
|
|
20231107,113500,34022150000,34450,34400,34450,34350,594
|
|
20231107,113400,34001726800,34450,34500,34550,34400,1664
|
|
20231107,113300,33944411800,34500,34450,34550,34450,846
|
|
20231107,113200,33915235050,34450,34550,34650,34450,1020
|
|
20231107,113100,33879961750,34550,34550,34600,34500,1392
|
|
20231107,113000,33831849300,34550,34500,34550,34450,883
|
|
20231107,112900,33801379950,34500,34550,34600,34500,755
|
|
20231107,112800,33775293350,34550,34550,34550,34400,531
|
|
20231107,112700,33756984600,34550,34600,34600,34350,2340
|
|
20231107,112600,33676178300,34600,34500,34650,34500,4303
|
|
20231107,112500,33527379300,34450,34350,34500,34300,968
|
|
20231107,112400,33494089600,34350,34300,34350,34300,959
|
|
20231107,112300,33461176900,34400,34450,34450,34300,665
|
|
20231107,112200,33438353200,34450,34200,34450,34200,2259
|
|
20231107,112100,33360893300,34200,34100,34250,34000,4915
|
|
20231107,112000,33193407250,34100,34250,34250,34100,3868
|
|
20231107,111900,33061219500,34300,34400,34450,34300,975
|
|
20231107,111800,33027727300,34400,34400,34450,34350,642
|
|
20231107,111700,33005645850,34450,34450,34450,34350,1129
|
|
20231107,111600,32966775600,34450,34350,34450,34300,1300
|
|
20231107,111500,32922062800,34250,34300,34350,34250,928
|
|
20231107,111400,32890231050,34350,34250,34400,34250,969
|
|
20231107,111300,32856960000,34250,34300,34350,34250,2246
|
|
20231107,111200,32779947450,34400,34400,34450,34300,1709
|
|
20231107,111100,32721280700,34350,34500,34500,34350,1877
|
|
20231107,111000,32656715900,34500,34500,34550,34450,660
|
|
20231107,110900,32633952950,34500,34350,34600,34350,1909
|
|
20231107,110800,32568167800,34350,34600,34600,34350,4640
|
|
20231107,110700,32408148850,34600,34700,34750,34600,766
|
|
20231107,110600,32381572500,34750,34600,34750,34450,6002
|
|
20231107,110500,32174292500,34600,34750,34800,34600,3935
|
|
20231107,110400,32037794350,34750,34800,34850,34750,1977
|
|
20231107,110300,31968971850,34800,34850,34900,34800,1802
|
|
20231107,110200,31906226750,34850,34900,34950,34700,2884
|
|
20231107,110100,31805740350,34950,34950,34950,34900,3313
|
|
20231107,110000,31689964400,34900,34800,34950,34800,7058
|
|
20231107,105900,31443627900,34800,34750,34850,34700,2302
|
|
20231107,105800,31363544250,34750,34500,34750,34500,4553
|
|
20231107,105700,31205904150,34500,34600,34600,34400,2592
|
|
20231107,105600,31116510950,34500,34550,34650,34500,1745
|
|
20231107,105500,31056186200,34600,34750,34750,34550,2785
|
|
20231107,105400,30959681000,34700,34650,34850,34650,6904
|
|
20231107,105300,30719730750,34700,34600,34700,34550,2693
|
|
20231107,105200,30626424100,34500,34500,34600,34400,3685
|
|
20231107,105100,30499232350,34450,34500,34600,34450,1179
|
|
20231107,105000,30458545900,34500,34600,34700,34450,3473
|
|
20231107,104900,30338493500,34600,34650,34700,34550,4476
|
|
20231107,104800,30183515100,34600,34400,34700,34400,5113
|
|
20231107,104700,30006829500,34450,34450,34450,34400,3627
|
|
20231107,104600,29881938400,34400,34350,34400,34300,3712
|
|
20231107,104500,29754389850,34350,34350,34400,34250,2453
|
|
20231107,104400,29670124500,34350,34250,34400,34200,5526
|
|
20231107,104300,29480497850,34250,34200,34250,34200,2007
|
|
20231107,104200,29411821900,34150,34050,34200,34050,5378
|
|
20231107,104100,29228199000,34050,34100,34150,34050,3605
|
|
20231107,104000,29105229350,34100,34000,34200,34000,3703
|
|
20231107,103900,28978877450,34000,33950,34100,33900,2423
|
|
20231107,103800,28896523650,33950,34000,34050,33900,2611
|
|
20231107,103700,28807782700,34000,33900,34050,33850,2707
|
|
20231107,103600,28715861900,33900,33900,33900,33800,6933
|
|
20231107,103500,28481110650,33900,33750,33900,33750,3189
|
|
20231107,103400,28373154600,33750,33750,33750,33700,1117
|
|
20231107,103300,28335468900,33750,33750,33850,33700,5099
|
|
20231107,103200,28163265300,33750,33600,33750,33600,1971
|
|
20231107,103100,28096884550,33600,33550,33600,33500,864
|
|
20231107,103000,28067876700,33550,33600,33700,33550,3158
|
|
20231107,102900,27961565850,33700,33500,33700,33450,4619
|
|
20231107,102800,27806691750,33450,33500,33500,33450,902
|
|
20231107,102700,27776516500,33450,33450,33500,33400,1920
|
|
20231107,102600,27712308150,33450,33350,33500,33350,670
|
|
20231107,102500,27689918100,33450,33500,33500,33350,5635
|
|
20231107,102400,27501746100,33500,33500,33650,33400,5668
|
|
20231107,102300,27311905950,33450,33400,33500,33400,1685
|
|
20231107,102200,27255584800,33400,33550,33600,33400,3565
|
|
20231107,102100,27136106600,33550,33550,33600,33500,1551
|
|
20231107,102000,27084098950,33550,33550,33600,33500,1268
|
|
20231107,101900,27041568850,33500,33500,33600,33500,1765
|
|
20231107,101800,26982410950,33550,33600,33650,33500,4875
|
|
20231107,101700,26818797850,33600,33700,33750,33600,7946
|
|
20231107,101600,26551152200,33700,33750,33750,33650,6208
|
|
20231107,101500,26341888950,33750,33650,33750,33600,2986
|
|
20231107,101400,26241334700,33650,33500,33700,33500,3279
|
|
20231107,101300,26131239100,33500,33500,33550,33400,8815
|
|
20231107,101200,25836278850,33500,33550,33700,33500,3622
|
|
20231107,101100,25714653400,33500,33500,33600,33500,4188
|
|
20231107,101000,25574186700,33500,33700,33750,33450,11508
|
|
20231107,100900,25187992200,33700,33750,33900,33700,7415
|
|
20231107,100800,24937581000,33750,33900,33950,33700,6487
|
|
20231107,100700,24718156000,33900,33950,34050,33900,3187
|
|
20231107,100600,24609872550,33950,34000,34100,33950,7069
|
|
20231107,100500,24369530850,34050,34200,34250,34000,11504
|
|
20231107,100400,23977484000,34200,34300,34350,34150,3528
|
|
20231107,100300,23856754300,34300,34300,34300,34200,3890
|
|
20231107,100200,23723471700,34250,34300,34400,34250,12796
|
|
20231107,100100,23284650050,34300,34350,34400,34300,2566
|
|
20231107,100000,23196599950,34350,34450,34600,34300,5087
|
|
20231107,095900,23021438300,34500,34500,34650,34450,3720
|
|
20231107,095800,22892962050,34450,34450,34600,34350,4120
|
|
20231107,095700,22750974450,34450,34650,34700,34450,6915
|
|
20231107,095600,22512062150,34650,34550,34700,34450,7332
|
|
20231107,095500,22258391500,34550,34300,34550,34300,3984
|
|
20231107,095400,22121202150,34300,34650,34700,34250,21238
|
|
20231107,095300,21388980100,34650,34750,34800,34550,12171
|
|
20231107,095200,20967037650,34750,34850,34900,34750,4737
|
|
20231107,095100,20802272650,34900,34900,34950,34800,5019
|
|
20231107,095000,20627297600,34900,34700,35000,34700,8622
|
|
20231107,094900,20326302550,34700,34750,34850,34600,4927
|
|
20231107,094800,20155331200,34650,34800,34850,34650,7094
|
|
20231107,094700,19908707900,34800,34950,35000,34800,7185
|
|
20231107,094600,19657974700,34900,34950,35350,34900,14582
|
|
20231107,094500,19146558600,35250,35200,35400,34950,29861
|
|
20231107,094400,18093283200,35200,35100,35200,34900,8108
|
|
20231107,094300,17808801750,35150,35200,35250,35050,8012
|
|
20231107,094200,17526849300,35200,35200,35250,35050,15500
|
|
20231107,094100,16981366450,35200,34950,35200,34950,9118
|
|
20231107,094000,16661128200,34950,34600,35000,34500,9901
|
|
20231107,093900,16317052800,34650,34750,34850,34600,6480
|
|
20231107,093800,16092257750,34700,35250,35250,34700,8998
|
|
20231107,093700,15777007050,35250,35100,35250,35000,11429
|
|
20231107,093600,15375535200,35000,34850,35100,34800,9295
|
|
20231107,093500,15050740700,34850,34750,34900,34700,11585
|
|
20231107,093400,14647538200,34750,35250,35250,34700,26001
|
|
20231107,093300,13738859000,35200,35150,35250,35100,13789
|
|
20231107,093200,13253964500,35100,35100,35250,35000,23561
|
|
20231107,093100,12426827800,35100,34800,35100,34800,31562
|
|
20231107,093000,11322361750,34900,34700,34950,34450,24868
|
|
20231107,092900,10456817900,34700,34750,34900,34650,19023
|
|
20231107,092800,9795220250,34750,34500,34800,34400,18241
|
|
20231107,092700,9164829450,34500,34450,34500,34300,12366
|
|
20231107,092600,8738743800,34500,34300,34500,34250,14659
|
|
20231107,092500,8234678400,34250,34150,34300,34100,12264
|
|
20231107,092400,7815262650,34150,33700,34150,33700,6608
|
|
20231107,092300,7590453450,33700,33800,33900,33650,2658
|
|
20231107,092200,7500663250,33800,33950,34100,33800,6684
|
|
20231107,092100,7273458850,33950,33750,33950,33750,4118
|
|
20231107,092000,7133947100,33750,33550,33800,33450,10886
|
|
20231107,091900,6768565600,33600,33900,34000,33550,15103
|
|
20231107,091800,6257733650,33950,33950,34150,33850,8812
|
|
20231107,091700,5958231050,33950,33850,34100,33700,15960
|
|
20231107,091600,5418184100,33850,34250,34300,33850,11492
|
|
20231107,091500,5026031700,34250,33950,34300,33950,19633
|
|
20231107,091400,4355518600,34000,33900,34050,33800,15599
|
|
20231107,091300,3825943900,33900,33750,33900,33700,11747
|
|
20231107,091200,3428830550,33750,33150,33800,33100,28754
|
|
20231107,091100,2462973200,33100,33400,33450,33100,7813
|
|
20231107,091000,2202758800,33400,33300,33600,33300,15189
|
|
20231107,090900,1694644650,33150,32900,33300,32850,12929
|
|
20231107,090800,1267187900,32950,32800,33000,32650,8207
|
|
20231107,090700,997623750,32750,32450,32900,32450,6303
|
|
20231107,090600,791794900,32450,32500,32600,32400,3003
|
|
20231107,090500,694283950,32500,32400,32550,32400,4687
|
|
20231107,090400,542072100,32350,32150,32350,32150,1699
|
|
20231107,090300,487320150,32200,32050,32200,32000,464
|
|
20231107,090200,472412500,32150,31850,32150,31850,4725
|
|
20231107,090100,321442800,31850,31900,31900,31800,2452
|
|
20231107,090000,243291050,31900,32200,32250,31900,7573
|