624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,192000,23401688450,33950,33950,33950,33950,0
|
|
20231117,191900,23401688450,33950,33950,33950,33950,0
|
|
20231117,191800,23401688450,33950,33950,33950,33950,0
|
|
20231117,191700,23401688450,33950,33950,33950,33950,0
|
|
20231117,191600,23401688450,33950,33950,33950,33950,0
|
|
20231117,191500,23401688450,33950,33950,33950,33950,0
|
|
20231117,191400,23401688450,33950,33950,33950,33950,0
|
|
20231117,191300,23401688450,33950,33950,33950,33950,0
|
|
20231117,191200,23401688450,33950,33950,33950,33950,0
|
|
20231117,191100,23401688450,33950,33950,33950,33950,0
|
|
20231117,191000,23401688450,33950,33950,33950,33950,0
|
|
20231117,190900,23401688450,33950,33950,33950,33950,0
|
|
20231117,190800,23401688450,33950,33950,33950,33950,0
|
|
20231117,190700,23401688450,33950,33950,33950,33950,0
|
|
20231117,190600,23401688450,33950,33950,33950,33950,0
|
|
20231117,190500,23401688450,33950,33950,33950,33950,0
|
|
20231117,190400,23401688450,33950,33950,33950,33950,0
|
|
20231117,190300,23401688450,33950,33950,33950,33950,0
|
|
20231117,190200,23401688450,33950,33950,33950,33950,0
|
|
20231117,190100,23401688450,33950,33950,33950,33950,0
|
|
20231117,190000,23401688450,33950,33950,33950,33950,0
|
|
20231117,185900,23401688450,33950,33950,33950,33950,0
|
|
20231117,185800,23401688450,33950,33950,33950,33950,0
|
|
20231117,185700,23401688450,33950,33950,33950,33950,0
|
|
20231117,185600,23401688450,33950,33950,33950,33950,0
|
|
20231117,185500,23401688450,33950,33950,33950,33950,0
|
|
20231117,185400,23401688450,33950,33950,33950,33950,0
|
|
20231117,185300,23401688450,33950,33950,33950,33950,0
|
|
20231117,185200,23401688450,33950,33950,33950,33950,0
|
|
20231117,185100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,185000,23401688450,33950,33950,33950,33950,0
|
|
20231117,184900,23401688450,33950,33950,33950,33950,0
|
|
20231117,184800,23401688450,33950,33950,33950,33950,0
|
|
20231117,184700,23401688450,33950,33950,33950,33950,0
|
|
20231117,184600,23401688450,33950,33950,33950,33950,0
|
|
20231117,184500,23401688450,33950,33950,33950,33950,0
|
|
20231117,184400,23401688450,33950,33950,33950,33950,0
|
|
20231117,184300,23401688450,33950,33950,33950,33950,0
|
|
20231117,184200,23401688450,33950,33950,33950,33950,0
|
|
20231117,184100,23401688450,33950,33950,33950,33950,0
|
|
20231117,184000,23401688450,33950,33950,33950,33950,0
|
|
20231117,183900,23401688450,33950,33950,33950,33950,0
|
|
20231117,183800,23401688450,33950,33950,33950,33950,0
|
|
20231117,183700,23401688450,33950,33950,33950,33950,0
|
|
20231117,183600,23401688450,33950,33950,33950,33950,0
|
|
20231117,183500,23401688450,33950,33950,33950,33950,0
|
|
20231117,183400,23401688450,33950,33950,33950,33950,0
|
|
20231117,183300,23401688450,33950,33950,33950,33950,0
|
|
20231117,183200,23401688450,33950,33950,33950,33950,0
|
|
20231117,183100,23401688450,33950,33950,33950,33950,0
|
|
20231117,183000,23401688450,33950,33950,33950,33950,0
|
|
20231117,182900,23401688450,33950,33950,33950,33950,0
|
|
20231117,182800,23401688450,33950,33950,33950,33950,0
|
|
20231117,182700,23401688450,33950,33950,33950,33950,0
|
|
20231117,182600,23401688450,33950,33950,33950,33950,0
|
|
20231117,182500,23401688450,33950,33950,33950,33950,0
|
|
20231117,182400,23401688450,33950,33950,33950,33950,0
|
|
20231117,182300,23401688450,33950,33950,33950,33950,0
|
|
20231117,182200,23401688450,33950,33950,33950,33950,0
|
|
20231117,182100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,182000,23401688450,33950,33950,33950,33950,0
|
|
20231117,181900,23401688450,33950,33950,33950,33950,0
|
|
20231117,181800,23401688450,33950,33950,33950,33950,0
|
|
20231117,181700,23401688450,33950,33950,33950,33950,0
|
|
20231117,181600,23401688450,33950,33950,33950,33950,0
|
|
20231117,181500,23401688450,33950,33950,33950,33950,0
|
|
20231117,181400,23401688450,33950,33950,33950,33950,0
|
|
20231117,181300,23401688450,33950,33950,33950,33950,0
|
|
20231117,181200,23401688450,33950,33950,33950,33950,0
|
|
20231117,181100,23401688450,33950,33950,33950,33950,0
|
|
20231117,181000,23401688450,33950,33950,33950,33950,0
|
|
20231117,180900,23401688450,33950,33950,33950,33950,0
|
|
20231117,180800,23401688450,33950,33950,33950,33950,0
|
|
20231117,180700,23401688450,33950,33950,33950,33950,0
|
|
20231117,180600,23401688450,33950,33950,33950,33950,0
|
|
20231117,180500,23401688450,33950,33950,33950,33950,0
|
|
20231117,180400,23401688450,33950,33950,33950,33950,0
|
|
20231117,180300,23401688450,33950,33950,33950,33950,0
|
|
20231117,180200,23401688450,33950,33950,33950,33950,0
|
|
20231117,180100,23401688450,33950,33950,33950,33950,0
|
|
20231117,180000,23401688450,33950,33950,33950,33950,0
|
|
20231117,175900,23401688450,33950,33950,33950,33950,0
|
|
20231117,175800,23401688450,33950,33950,33950,33950,0
|
|
20231117,175700,23401688450,33950,33950,33950,33950,0
|
|
20231117,175600,23401688450,33950,33950,33950,33950,0
|
|
20231117,175500,23401688450,33950,33950,33950,33950,0
|
|
20231117,175400,23401688450,33950,33950,33950,33950,0
|
|
20231117,175300,23401688450,33950,33950,33950,33950,0
|
|
20231117,175200,23401688450,33950,33950,33950,33950,0
|
|
20231117,175100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,175000,23401688450,33950,33950,33950,33950,0
|
|
20231117,174900,23401688450,33950,33950,33950,33950,0
|
|
20231117,174800,23401688450,33950,33950,33950,33950,0
|
|
20231117,174700,23401688450,33950,33950,33950,33950,0
|
|
20231117,174600,23401688450,33950,33950,33950,33950,0
|
|
20231117,174500,23401688450,33950,33950,33950,33950,0
|
|
20231117,174400,23401688450,33950,33950,33950,33950,0
|
|
20231117,174300,23401688450,33950,33950,33950,33950,0
|
|
20231117,174200,23401688450,33950,33950,33950,33950,0
|
|
20231117,174100,23401688450,33950,33950,33950,33950,0
|
|
20231117,174000,23401688450,33950,33950,33950,33950,0
|
|
20231117,173900,23401688450,33950,33950,33950,33950,0
|
|
20231117,173800,23401688450,33950,33950,33950,33950,0
|
|
20231117,173700,23401688450,33950,33950,33950,33950,0
|
|
20231117,173600,23401688450,33950,33950,33950,33950,0
|
|
20231117,173500,23401688450,33950,33950,33950,33950,0
|
|
20231117,173400,23401688450,33950,33950,33950,33950,0
|
|
20231117,173300,23401688450,33950,33950,33950,33950,0
|
|
20231117,173200,23401688450,33950,33950,33950,33950,0
|
|
20231117,173100,23401688450,33950,33950,33950,33950,0
|
|
20231117,173000,23401688450,33950,33950,33950,33950,0
|
|
20231117,172900,23401688450,33950,33950,33950,33950,0
|
|
20231117,172800,23401688450,33950,33950,33950,33950,0
|
|
20231117,172700,23401688450,33950,33950,33950,33950,0
|
|
20231117,172600,23401688450,33950,33950,33950,33950,0
|
|
20231117,172500,23401688450,33950,33950,33950,33950,0
|
|
20231117,172400,23401688450,33950,33950,33950,33950,0
|
|
20231117,172300,23401688450,33950,33950,33950,33950,0
|
|
20231117,172200,23401688450,33950,33950,33950,33950,0
|
|
20231117,172100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,172000,23401688450,33950,33950,33950,33950,0
|
|
20231117,171900,23401688450,33950,33950,33950,33950,0
|
|
20231117,171800,23401688450,33950,33950,33950,33950,0
|
|
20231117,171700,23401688450,33950,33950,33950,33950,0
|
|
20231117,171600,23401688450,33950,33950,33950,33950,0
|
|
20231117,171500,23401688450,33950,33950,33950,33950,0
|
|
20231117,171400,23401688450,33950,33950,33950,33950,0
|
|
20231117,171300,23401688450,33950,33950,33950,33950,0
|
|
20231117,171200,23401688450,33950,33950,33950,33950,0
|
|
20231117,171100,23401688450,33950,33950,33950,33950,0
|
|
20231117,171000,23401688450,33950,33950,33950,33950,0
|
|
20231117,170900,23401688450,33950,33950,33950,33950,0
|
|
20231117,170800,23401688450,33950,33950,33950,33950,0
|
|
20231117,170700,23401688450,33950,33950,33950,33950,0
|
|
20231117,170600,23401688450,33950,33950,33950,33950,0
|
|
20231117,170500,23401688450,33950,33950,33950,33950,0
|
|
20231117,170400,23401688450,33950,33950,33950,33950,0
|
|
20231117,170300,23401688450,33950,33950,33950,33950,0
|
|
20231117,170200,23401688450,33950,33950,33950,33950,0
|
|
20231117,170100,23401688450,33950,33950,33950,33950,0
|
|
20231117,170000,23401688450,33950,33950,33950,33950,0
|
|
20231117,165900,23401688450,33950,33950,33950,33950,0
|
|
20231117,165800,23401688450,33950,33950,33950,33950,0
|
|
20231117,165700,23401688450,33950,33950,33950,33950,0
|
|
20231117,165600,23401688450,33950,33950,33950,33950,0
|
|
20231117,165500,23401688450,33950,33950,33950,33950,0
|
|
20231117,165400,23401688450,33950,33950,33950,33950,0
|
|
20231117,165300,23401688450,33950,33950,33950,33950,0
|
|
20231117,165200,23401688450,33950,33950,33950,33950,0
|
|
20231117,165100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,165000,23401688450,33950,33950,33950,33950,0
|
|
20231117,164900,23401688450,33950,33950,33950,33950,0
|
|
20231117,164800,23401688450,33950,33950,33950,33950,0
|
|
20231117,164700,23401688450,33950,33950,33950,33950,0
|
|
20231117,164600,23401688450,33950,33950,33950,33950,0
|
|
20231117,164500,23401688450,33950,33950,33950,33950,0
|
|
20231117,164400,23401688450,33950,33950,33950,33950,0
|
|
20231117,164300,23401688450,33950,33950,33950,33950,0
|
|
20231117,164200,23401688450,33950,33950,33950,33950,0
|
|
20231117,164100,23401688450,33950,33950,33950,33950,0
|
|
20231117,164000,23401688450,33950,33950,33950,33950,0
|
|
20231117,163900,23401688450,33950,33950,33950,33950,0
|
|
20231117,163800,23401688450,33950,33950,33950,33950,0
|
|
20231117,163700,23401688450,33950,33950,33950,33950,0
|
|
20231117,163600,23401688450,33950,33950,33950,33950,0
|
|
20231117,163500,23401688450,33950,33950,33950,33950,0
|
|
20231117,163400,23401688450,33950,33950,33950,33950,0
|
|
20231117,163300,23401688450,33950,33950,33950,33950,0
|
|
20231117,163200,23401688450,33950,33950,33950,33950,0
|
|
20231117,163100,23401688450,33950,33950,33950,33950,0
|
|
20231117,163000,23401688450,33950,33950,33950,33950,0
|
|
20231117,162900,23401688450,33950,33950,33950,33950,0
|
|
20231117,162800,23401688450,33950,33950,33950,33950,0
|
|
20231117,162700,23401688450,33950,33950,33950,33950,0
|
|
20231117,162600,23401688450,33950,33950,33950,33950,0
|
|
20231117,162500,23401688450,33950,33950,33950,33950,0
|
|
20231117,162400,23401688450,33950,33950,33950,33950,0
|
|
20231117,162300,23401688450,33950,33950,33950,33950,0
|
|
20231117,162200,23401688450,33950,33950,33950,33950,0
|
|
20231117,162100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,162000,23401688450,33950,33950,33950,33950,0
|
|
20231117,161900,23401688450,33950,33950,33950,33950,0
|
|
20231117,161800,23401688450,33950,33950,33950,33950,0
|
|
20231117,161700,23401688450,33950,33950,33950,33950,0
|
|
20231117,161600,23401688450,33950,33950,33950,33950,0
|
|
20231117,161500,23401688450,33950,33950,33950,33950,0
|
|
20231117,161400,23401688450,33950,33950,33950,33950,0
|
|
20231117,161300,23401688450,33950,33950,33950,33950,0
|
|
20231117,161200,23401688450,33950,33950,33950,33950,0
|
|
20231117,161100,23401688450,33950,33950,33950,33950,0
|
|
20231117,161000,23401688450,33950,33950,33950,33950,0
|
|
20231117,160900,23401688450,33950,33950,33950,33950,0
|
|
20231117,160800,23401688450,33950,33950,33950,33950,0
|
|
20231117,160700,23401688450,33950,33950,33950,33950,0
|
|
20231117,160600,23401688450,33950,33950,33950,33950,0
|
|
20231117,160500,23401688450,33950,33950,33950,33950,0
|
|
20231117,160400,23401688450,33950,33950,33950,33950,0
|
|
20231117,160300,23401688450,33950,33950,33950,33950,0
|
|
20231117,160200,23401688450,33950,33950,33950,33950,0
|
|
20231117,160100,23401688450,33950,33950,33950,33950,0
|
|
20231117,160000,23401688450,33950,33950,33950,33950,0
|
|
20231117,155900,23401688450,33950,33950,33950,33950,0
|
|
20231117,155800,23401688450,33950,33950,33950,33950,0
|
|
20231117,155700,23401688450,33950,33950,33950,33950,0
|
|
20231117,155600,23401688450,33950,33950,33950,33950,0
|
|
20231117,155500,23401688450,33950,33950,33950,33950,0
|
|
20231117,155400,23401688450,33950,33950,33950,33950,0
|
|
20231117,155300,23401688450,33950,33950,33950,33950,0
|
|
20231117,155200,23401688450,33950,33950,33950,33950,0
|
|
20231117,155100,23401688450,33950,33950,33950,33950,10607
|
|
20231117,155000,23401688450,33950,33950,33950,33950,0
|
|
20231117,154900,23401688450,33950,33950,33950,33950,0
|
|
20231117,154800,23401688450,33950,33950,33950,33950,0
|
|
20231117,154700,23401688450,33950,33950,33950,33950,0
|
|
20231117,154600,23401688450,33950,33950,33950,33950,0
|
|
20231117,154500,23401688450,33950,33950,33950,33950,0
|
|
20231117,154400,23401688450,33950,33950,33950,33950,0
|
|
20231117,154300,23401688450,33950,33950,33950,33950,0
|
|
20231117,154200,23401688450,33950,33950,33950,33950,0
|
|
20231117,154100,23401688450,33950,33950,33950,33950,0
|
|
20231117,154000,23401688450,33950,33950,33950,33950,0
|
|
20231117,153900,23401688450,33950,33950,33950,33950,0
|
|
20231117,153800,23401688450,33950,33950,33950,33950,0
|
|
20231117,153700,23401688450,33950,33950,33950,33950,0
|
|
20231117,153600,23401688450,33950,33950,33950,33950,0
|
|
20231117,153500,23401688450,33950,33950,33950,33950,0
|
|
20231117,153400,23401688450,33950,33950,33950,33950,0
|
|
20231117,153300,23401688450,33950,33950,33950,33950,0
|
|
20231117,153200,23401688450,33950,33950,33950,33950,0
|
|
20231117,153100,23401688450,33950,33950,33950,33950,0
|
|
20231117,153000,23401688450,33950,33950,33950,33950,10607
|
|
20231117,152900,23041580800,34050,34050,34050,34050,0
|
|
20231117,152800,23041580800,34050,34050,34050,34050,0
|
|
20231117,152700,23041580800,34050,34050,34050,34050,0
|
|
20231117,152600,23041580800,34050,34050,34050,34050,0
|
|
20231117,152500,23041580800,34050,34050,34050,34050,0
|
|
20231117,152400,23041580800,34050,34050,34050,34050,0
|
|
20231117,152300,23041580800,34050,34050,34050,34050,0
|
|
20231117,152200,23041580800,34050,34050,34050,34050,0
|
|
20231117,152100,23041580800,34050,34050,34050,34050,0
|
|
20231117,152000,23041580800,34050,34050,34050,34050,0
|
|
20231117,151900,23041580800,34050,34000,34050,33950,1996
|
|
20231117,151800,22973692700,34000,34100,34100,34000,1629
|
|
20231117,151700,22918243350,34100,34100,34150,33950,16093
|
|
20231117,151600,22370824200,34100,34100,34150,34000,4805
|
|
20231117,151500,22207351200,34150,34150,34150,34050,4025
|
|
20231117,151400,22070191850,34150,34150,34150,34100,543
|
|
20231117,151300,22051652050,34150,34150,34150,34100,795
|
|
20231117,151200,22024530500,34150,34150,34150,34100,360
|
|
20231117,151100,22012243350,34100,34100,34100,34050,954
|
|
20231117,151000,21979730000,34100,34100,34150,34050,1282
|
|
20231117,150900,21936039700,34100,34100,34150,34050,1190
|
|
20231117,150800,21895504200,34100,34200,34200,34050,1523
|
|
20231117,150700,21843563100,34150,34150,34200,34100,3324
|
|
20231117,150600,21730056850,34150,34350,34400,34150,5805
|
|
20231117,150500,21531252100,34400,34450,34450,34300,1809
|
|
20231117,150400,21469054400,34450,34400,34450,34350,1497
|
|
20231117,150300,21417528300,34400,34350,34400,34300,731
|
|
20231117,150200,21392396850,34350,34350,34350,34300,346
|
|
20231117,150100,21380512950,34350,34300,34350,34250,1153
|
|
20231117,150000,21340959900,34300,34250,34300,34200,486
|
|
20231117,145900,21324307650,34250,34300,34300,34200,689
|
|
20231117,145800,21300712850,34250,34250,34300,34250,339
|
|
20231117,145700,21289094050,34300,34300,34300,34200,937
|
|
20231117,145600,21256994950,34300,34300,34300,34250,579
|
|
20231117,145500,21237157000,34300,34250,34300,34200,1149
|
|
20231117,145400,21197800700,34250,34300,34300,34200,624
|
|
20231117,145300,21176429550,34250,34300,34300,34250,325
|
|
20231117,145200,21165285950,34300,34300,34350,34200,1264
|
|
20231117,145100,21121886300,34200,34300,34350,34200,361
|
|
20231117,145000,21109520500,34350,34300,34350,34250,740
|
|
20231117,144900,21084142150,34300,34350,34350,34300,362
|
|
20231117,144800,21071716650,34350,34350,34400,34250,413
|
|
20231117,144700,21057543000,34300,34150,34350,34150,814
|
|
20231117,144600,21029659350,34150,34150,34300,34150,3997
|
|
20231117,144500,20893016150,34200,34150,34200,34150,253
|
|
20231117,144400,20884366650,34150,34050,34200,34050,785
|
|
20231117,144300,20857585000,34200,34150,34200,34100,1000
|
|
20231117,144200,20823444600,34100,34050,34150,34050,524
|
|
20231117,144100,20805576500,34100,34050,34100,34000,577
|
|
20231117,144000,20785935750,34100,34000,34150,34000,242
|
|
20231117,143900,20777688300,34100,34150,34150,34000,1134
|
|
20231117,143800,20739096050,34150,34050,34150,34050,1386
|
|
20231117,143700,20691837500,34100,34100,34100,34050,827
|
|
20231117,143600,20663641050,34100,34100,34100,34050,384
|
|
20231117,143500,20650553450,34150,34100,34150,34050,1136
|
|
20231117,143400,20611819550,34100,34100,34150,34100,367
|
|
20231117,143300,20599296700,34100,34100,34150,34050,367
|
|
20231117,143200,20586774900,34150,34100,34150,34000,1854
|
|
20231117,143100,20523598950,34100,34050,34100,34000,492
|
|
20231117,143000,20506851950,34000,34100,34100,34000,184
|
|
20231117,142900,20500586400,34050,34050,34100,34000,5993
|
|
20231117,142800,20296760850,34100,34100,34100,34050,521
|
|
20231117,142700,20279014600,34050,34100,34100,34000,749
|
|
20231117,142600,20253506550,34100,34150,34150,34000,2434
|
|
20231117,142500,20170616950,34150,34150,34150,34050,393
|
|
20231117,142400,20157214250,34150,34100,34150,34100,410
|
|
20231117,142300,20143223850,34150,34100,34150,34050,547
|
|
20231117,142200,20124568100,34150,34150,34150,34100,309
|
|
20231117,142100,20114021100,34150,34150,34150,34050,156
|
|
20231117,142000,20108700350,34100,34150,34150,34050,998
|
|
20231117,141900,20074686400,34150,34150,34200,34100,737
|
|
20231117,141800,20049542500,34150,34150,34150,34100,197
|
|
20231117,141700,20042820550,34150,34100,34150,34050,711
|
|
20231117,141600,20018590200,34050,34100,34150,34050,575
|
|
20231117,141500,19998986800,34100,34100,34150,34050,2233
|
|
20231117,141400,19922832350,34150,34400,34400,34100,3601
|
|
20231117,141300,19799626500,34350,34450,34450,34300,3729
|
|
20231117,141200,19671377600,34450,34450,34500,34400,2573
|
|
20231117,141100,19582737900,34450,34350,34450,34350,1891
|
|
20231117,141000,19517685350,34350,34300,34400,34300,979
|
|
20231117,140900,19484062250,34300,34300,34300,34250,1077
|
|
20231117,140800,19447138050,34250,34250,34300,34200,376
|
|
20231117,140700,19434258050,34250,34250,34300,34200,416
|
|
20231117,140600,19420014550,34250,34300,34300,34200,865
|
|
20231117,140500,19390381700,34300,34200,34300,34200,751
|
|
20231117,140400,19364654050,34200,34250,34250,34200,393
|
|
20231117,140300,19351200200,34200,34200,34250,34200,379
|
|
20231117,140200,19338228400,34250,34200,34250,34150,254
|
|
20231117,140100,19329543000,34200,34200,34200,34150,414
|
|
20231117,140000,19315390500,34200,34100,34200,34100,724
|
|
20231117,135900,19290674950,34100,34100,34250,34100,552
|
|
20231117,135800,19271836600,34100,34200,34200,34100,835
|
|
20231117,135700,19243340100,34250,34250,34250,34100,737
|
|
20231117,135600,19218167100,34150,34200,34250,34100,516
|
|
20231117,135500,19200538000,34200,34250,34250,34150,546
|
|
20231117,135400,19181865750,34250,34100,34250,34050,1195
|
|
20231117,135300,19141055650,34050,34050,34150,34000,731
|
|
20231117,135200,19116133250,34050,34100,34150,34000,1511
|
|
20231117,135100,19064704400,34100,34100,34150,34050,1406
|
|
20231117,135000,19016757050,34150,34250,34250,34100,858
|
|
20231117,134900,18987438600,34150,34100,34250,34050,1166
|
|
20231117,134800,18947607500,34100,34150,34150,34000,561
|
|
20231117,134700,18928509500,34000,34050,34150,34000,1017
|
|
20231117,134600,18893904950,34000,34100,34150,34000,1476
|
|
20231117,134500,18843642250,34100,34100,34150,34050,782
|
|
20231117,134400,18816980950,34050,34100,34200,34050,880
|
|
20231117,134300,18786974850,34100,34100,34150,34050,786
|
|
20231117,134200,18760173600,34100,34050,34100,34000,752
|
|
20231117,134100,18734580850,34100,33850,34100,33800,983
|
|
20231117,134000,18701194550,33800,33900,33900,33800,784
|
|
20231117,133900,18674655850,33950,33900,33950,33850,1377
|
|
20231117,133800,18627975250,33950,33900,34000,33900,403
|
|
20231117,133700,18614304100,33950,34050,34050,33900,1237
|
|
20231117,133600,18572271300,34000,34000,34050,34000,1410
|
|
20231117,133500,18524326400,34000,34000,34100,34000,630
|
|
20231117,133400,18502899800,34150,34200,34200,33950,2368
|
|
20231117,133300,18422286600,34150,34250,34250,34150,631
|
|
20231117,133200,18400716950,34250,34150,34250,34150,2075
|
|
20231117,133100,18329703500,34200,34200,34200,34150,1271
|
|
20231117,133000,18286259750,34200,34250,34300,34150,1317
|
|
20231117,132900,18241186350,34250,34050,34250,34050,1383
|
|
20231117,132800,18193943050,34100,34100,34150,34100,1162
|
|
20231117,132700,18154309050,34100,34100,34150,34050,797
|
|
20231117,132600,18127127450,34150,34150,34200,34050,2657
|
|
20231117,132500,18036494250,34150,34050,34200,34000,1783
|
|
20231117,132400,17975700650,34050,33950,34050,33900,1468
|
|
20231117,132300,17925807550,33950,33750,34000,33700,10089
|
|
20231117,132200,17585520100,33750,33800,33900,33550,19166
|
|
20231117,132100,16940453350,33800,33850,33850,33650,6409
|
|
20231117,132000,16724248400,33850,33950,33950,33850,1746
|
|
20231117,131900,16665084900,33900,33850,33950,33850,595
|
|
20231117,131800,16644926150,33850,33850,33850,33800,1514
|
|
20231117,131700,16593742500,33850,33800,33900,33800,1527
|
|
20231117,131600,16542105700,33850,33850,33900,33800,5287
|
|
20231117,131500,16363285550,33850,33950,33950,33850,4130
|
|
20231117,131400,16223368650,33950,34050,34100,33900,11045
|
|
20231117,131300,15847746100,34050,34200,34200,34050,6420
|
|
20231117,131200,15628705850,34200,34150,34200,34150,972
|
|
20231117,131100,15595485600,34150,34150,34200,34150,611
|
|
20231117,131000,15574608300,34150,34200,34200,34150,864
|
|
20231117,130900,15545069900,34200,34150,34200,34150,956
|
|
20231117,130800,15512384050,34250,34150,34250,34150,865
|
|
20231117,130700,15482826450,34200,34150,34250,34150,970
|
|
20231117,130600,15449662850,34200,34150,34250,34150,2080
|
|
20231117,130500,15378580100,34150,34150,34200,34150,889
|
|
20231117,130400,15348219900,34200,34200,34250,34150,4110
|
|
20231117,130300,15207671900,34200,34250,34300,34200,739
|
|
20231117,130200,15182375100,34250,34250,34300,34250,441
|
|
20231117,130100,15167270750,34250,34300,34300,34250,409
|
|
20231117,130000,15153257100,34250,34250,34300,34250,556
|
|
20231117,125900,15134207500,34250,34200,34300,34200,1422
|
|
20231117,125800,15085502600,34200,34250,34250,34200,1240
|
|
20231117,125700,15043058950,34200,34250,34250,34200,2553
|
|
20231117,125600,14955671000,34250,34300,34300,34250,255
|
|
20231117,125500,14946933400,34250,34250,34300,34250,306
|
|
20231117,125400,14936452650,34250,34250,34300,34200,1292
|
|
20231117,125300,14892204200,34350,34350,34400,34200,4039
|
|
20231117,125200,14753825950,34350,34400,34400,34350,426
|
|
20231117,125100,14739180300,34400,34400,34400,34300,350
|
|
20231117,125000,14727148700,34450,34300,34450,34250,691
|
|
20231117,124900,14703449050,34300,34250,34300,34250,490
|
|
20231117,124800,14686646400,34300,34300,34400,34250,559
|
|
20231117,124700,14667489250,34400,34400,34400,34250,3453
|
|
20231117,124600,14548949800,34350,34400,34400,34350,1560
|
|
20231117,124500,14495292250,34400,34400,34400,34350,703
|
|
20231117,124400,14471116500,34400,34350,34400,34300,768
|
|
20231117,124300,14444731800,34350,34350,34350,34300,453
|
|
20231117,124200,14429174750,34300,34300,34350,34300,567
|
|
20231117,124100,14409722600,34300,34300,34350,34250,1047
|
|
20231117,124000,14373811450,34300,34250,34300,34200,895
|
|
20231117,123900,14343141750,34250,34300,34350,34200,5127
|
|
20231117,123800,14167449950,34350,34500,34500,34300,7288
|
|
20231117,123700,13916720450,34450,34450,34500,34450,1076
|
|
20231117,123600,13879636950,34450,34500,34500,34450,324
|
|
20231117,123500,13868474900,34500,34650,34700,34450,8989
|
|
20231117,123400,13557774150,34700,34700,34700,34650,105
|
|
20231117,123300,13554134600,34650,34650,34700,34650,183
|
|
20231117,123200,13547792200,34650,34700,34700,34650,565
|
|
20231117,123100,13528203400,34700,34650,34700,34650,542
|
|
20231117,123000,13509398050,34700,34650,34700,34650,355
|
|
20231117,122900,13497096100,34650,34650,34700,34650,348
|
|
20231117,122800,13485036600,34650,34650,34650,34650,18
|
|
20231117,122700,13484412900,34650,34700,34750,34650,601
|
|
20231117,122600,13463560650,34700,34750,34750,34700,180
|
|
20231117,122500,13457306600,34750,34700,34750,34650,267
|
|
20231117,122400,13448039300,34650,34650,34700,34650,401
|
|
20231117,122300,13434134250,34700,34600,34700,34600,538
|
|
20231117,122200,13415502450,34600,34550,34600,34550,863
|
|
20231117,122100,13385678000,34600,34600,34650,34550,1338
|
|
20231117,122000,13339417050,34600,34600,34600,34550,473
|
|
20231117,121900,13323059900,34600,34600,34600,34500,459
|
|
20231117,121800,13307199050,34550,34550,34600,34550,1145
|
|
20231117,121700,13267637800,34550,34500,34600,34500,586
|
|
20231117,121600,13247391800,34550,34500,34550,34500,1007
|
|
20231117,121500,13212627450,34500,34600,34600,34500,1221
|
|
20231117,121400,13170495650,34500,34500,34600,34500,1900
|
|
20231117,121300,13104871450,34500,34500,34600,34400,815
|
|
20231117,121200,13076766700,34400,34550,34550,34400,10203
|
|
20231117,121100,12725494600,34450,34550,34550,34450,1644
|
|
20231117,121000,12668776150,34500,34550,34600,34500,5390
|
|
20231117,120900,12482779400,34550,34650,34700,34550,5965
|
|
20231117,120800,12276390850,34650,34700,34700,34650,2125
|
|
20231117,120700,12202759550,34650,34700,34700,34650,1445
|
|
20231117,120600,12152681550,34650,34750,34800,34650,4931
|
|
20231117,120500,11981608050,34800,34800,34850,34750,2937
|
|
20231117,120400,11879420900,34850,34900,34900,34800,2598
|
|
20231117,120300,11788883050,34900,34950,34950,34900,1905
|
|
20231117,120200,11722397650,34950,34900,34950,34900,241
|
|
20231117,120100,11713978300,34950,34900,34950,34900,754
|
|
20231117,120000,11687646500,34900,34950,34950,34900,804
|
|
20231117,115900,11659556900,35000,34950,35000,34950,1009
|
|
20231117,115800,11624285300,35000,35100,35100,34950,3106
|
|
20231117,115700,11515549400,35100,35050,35100,35050,570
|
|
20231117,115600,11495544150,35050,35150,35150,35050,1361
|
|
20231117,115500,11447773100,35150,35100,35150,35100,401
|
|
20231117,115400,11433696250,35150,35150,35150,35100,225
|
|
20231117,115300,11425793350,35100,35150,35200,35100,324
|
|
20231117,115200,11414407900,35200,35200,35200,35150,296
|
|
20231117,115100,11404001850,35150,35150,35200,35150,470
|
|
20231117,115000,11387474150,35150,35200,35200,35100,272
|
|
20231117,114900,11377916050,35200,35150,35200,35150,366
|
|
20231117,114800,11365046300,35150,35250,35250,35150,142
|
|
20231117,114700,11360048100,35250,35200,35250,35150,103
|
|
20231117,114600,11356424850,35150,35100,35150,35100,604
|
|
20231117,114500,11335206150,35150,35150,35150,35100,96
|
|
20231117,114400,11331833300,35150,35150,35150,35100,260
|
|
20231117,114300,11322702100,35150,35150,35200,35100,316
|
|
20231117,114200,11311600900,35150,35250,35250,35150,2646
|
|
20231117,114100,11218468100,35300,35200,35300,35200,366
|
|
20231117,114000,11205556400,35250,35250,35250,35200,346
|
|
20231117,113900,11193368500,35300,35150,35300,35150,1213
|
|
20231117,113800,11150603600,35200,35150,35200,35100,670
|
|
20231117,113700,11127045850,35100,35050,35100,35050,773
|
|
20231117,113600,11099924850,35050,35100,35100,35050,76
|
|
20231117,113500,11097257400,35050,35050,35100,35050,177
|
|
20231117,113400,11091051300,35050,35100,35100,35050,410
|
|
20231117,113300,11076673950,35100,35050,35100,35050,105
|
|
20231117,113200,11072989300,35050,35100,35100,35050,139
|
|
20231117,113100,11068115050,35050,35050,35100,35050,340
|
|
20231117,113000,11056197400,35100,35000,35100,35000,1330
|
|
20231117,112900,11009591400,35000,35000,35050,35000,296
|
|
20231117,112800,10999223900,35000,35050,35100,35000,470
|
|
20231117,112700,10982748300,35050,35100,35100,35050,1669
|
|
20231117,112600,10924227500,35150,35150,35150,35050,677
|
|
20231117,112500,10900463550,35150,35100,35200,35100,500
|
|
20231117,112400,10882899750,35100,35050,35100,35050,496
|
|
20231117,112300,10865500500,35100,35050,35200,35050,621
|
|
20231117,112200,10843704000,35100,35050,35100,35050,436
|
|
20231117,112100,10828406250,35100,35100,35100,35050,290
|
|
20231117,112000,10818230050,35100,35100,35100,35000,470
|
|
20231117,111900,10801748900,35050,35000,35050,35000,569
|
|
20231117,111800,10781820350,35000,35050,35050,35000,224
|
|
20231117,111700,10773975150,35050,35050,35100,35000,403
|
|
20231117,111600,10759858850,35050,35050,35050,35000,404
|
|
20231117,111500,10745703100,35050,35000,35050,35000,296
|
|
20231117,111400,10735332500,35050,35000,35050,35000,929
|
|
20231117,111300,10702790000,35000,34950,35050,34950,710
|
|
20231117,111200,10677949500,34950,35000,35000,34950,159
|
|
20231117,111100,10672389450,34950,35050,35050,34950,333
|
|
20231117,111000,10660734150,35050,35000,35050,35000,426
|
|
20231117,110900,10645820250,35050,35000,35050,35000,613
|
|
20231117,110800,10624349550,35000,35050,35050,35000,691
|
|
20231117,110700,10600152300,35000,35100,35100,34900,2636
|
|
20231117,110600,10507874300,35050,35100,35100,35050,263
|
|
20231117,110500,10498648050,35100,35000,35100,35000,902
|
|
20231117,110400,10467050150,35050,35100,35100,34950,799
|
|
20231117,110300,10439084350,35100,35050,35100,34900,1628
|
|
20231117,110200,10382095900,35000,35050,35100,35000,738
|
|
20231117,110100,10356230150,35050,34950,35100,34850,2421
|
|
20231117,110000,10271510250,34950,34800,34950,34800,2928
|
|
20231117,105900,10169577300,34850,34850,34950,34800,1056
|
|
20231117,105800,10132777750,34850,34900,34900,34800,1174
|
|
20231117,105700,10091896100,34800,35000,35000,34800,5491
|
|
20231117,105600,9900318250,35000,35100,35100,35000,4983
|
|
20231117,105500,9725875500,35050,35050,35100,35050,1568
|
|
20231117,105400,9670897350,35050,35100,35150,35000,2340
|
|
20231117,105300,9588870800,35100,35050,35150,35050,654
|
|
20231117,105200,9565926850,35100,35100,35100,35000,3879
|
|
20231117,105100,9429961850,35150,35100,35150,35100,1574
|
|
20231117,105000,9374708650,35100,35150,35200,35100,685
|
|
20231117,104900,9350617650,35200,35300,35300,35150,444
|
|
20231117,104800,9335004900,35300,35400,35400,35100,2825
|
|
20231117,104700,9235593000,35400,35400,35450,35350,380
|
|
20231117,104600,9222142500,35450,35550,35550,35400,416
|
|
20231117,104500,9207380300,35550,35550,35550,35400,1576
|
|
20231117,104400,9151437400,35500,35400,35550,35400,1613
|
|
20231117,104300,9094191500,35400,35250,35450,35250,1488
|
|
20231117,104200,9041591900,35250,35250,35300,35050,3370
|
|
20231117,104100,8923181550,35250,35200,35250,35100,938
|
|
20231117,104000,8890223750,35150,35200,35250,35100,1275
|
|
20231117,103900,8845414100,35200,35100,35250,35050,3974
|
|
20231117,103800,8705763000,35050,35150,35200,35050,5043
|
|
20231117,103700,8528719950,35100,35200,35250,35100,4466
|
|
20231117,103600,8371626200,35200,35250,35250,35200,2080
|
|
20231117,103500,8298329100,35300,35250,35300,35250,2139
|
|
20231117,103400,8222925200,35300,35300,35300,35250,744
|
|
20231117,103300,8196666400,35300,35350,35400,35250,2752
|
|
20231117,103200,8099488800,35350,35400,35400,35300,1935
|
|
20231117,103100,8031068500,35400,35350,35400,35350,1589
|
|
20231117,103000,7974860200,35350,35400,35400,35350,556
|
|
20231117,102900,7955200100,35400,35350,35400,35350,733
|
|
20231117,102800,7929273000,35400,35350,35400,35350,434
|
|
20231117,102700,7913919650,35400,35300,35400,35300,1805
|
|
20231117,102600,7850111300,35350,35350,35400,35300,2032
|
|
20231117,102500,7778275450,35350,35400,35450,35350,2882
|
|
20231117,102400,7676345900,35450,35500,35500,35400,1534
|
|
20231117,102300,7621996450,35500,35550,35600,35450,1666
|
|
20231117,102200,7562873000,35500,35550,35550,35450,875
|
|
20231117,102100,7531807900,35500,35450,35550,35400,3445
|
|
20231117,102000,7409685750,35500,35550,35550,35450,1601
|
|
20231117,101900,7352839350,35550,35500,35550,35500,848
|
|
20231117,101800,7322717550,35550,35650,35650,35500,1223
|
|
20231117,101700,7279212500,35650,35650,35650,35600,574
|
|
20231117,101600,7258759400,35700,35700,35750,35650,547
|
|
20231117,101500,7239233450,35700,35700,35800,35700,1720
|
|
20231117,101400,7177763800,35750,35800,35850,35700,2422
|
|
20231117,101300,7091179650,35800,35700,35850,35700,719
|
|
20231117,101200,7065424800,35700,35750,35800,35600,762
|
|
20231117,101100,7038198900,35800,35450,35850,35450,5577
|
|
20231117,101000,6839092350,35550,35450,35550,35400,2254
|
|
20231117,100900,6759126850,35400,35450,35500,35400,1468
|
|
20231117,100800,6707136900,35500,35500,35500,35400,866
|
|
20231117,100700,6676432450,35500,35500,35550,35450,4981
|
|
20231117,100600,6499706900,35500,35550,35550,35450,974
|
|
20231117,100500,6465129550,35550,35500,35550,35500,470
|
|
20231117,100400,6448443450,35500,35400,35500,35400,2133
|
|
20231117,100300,6372844550,35450,35500,35550,35400,4447
|
|
20231117,100200,6215124500,35500,35750,35750,35500,13611
|
|
20231117,100100,5730807850,35750,35800,35800,35750,423
|
|
20231117,100000,5715685500,35750,35750,35800,35700,1603
|
|
20231117,095900,5658399450,35750,35750,35800,35750,525
|
|
20231117,095800,5639629950,35750,35750,35800,35700,520
|
|
20231117,095700,5621038800,35750,35750,35750,35700,2146
|
|
20231117,095600,5544409500,35700,35800,35800,35650,1452
|
|
20231117,095500,5492532750,35850,35800,35850,35750,548
|
|
20231117,095400,5472914300,35800,35700,35800,35700,1267
|
|
20231117,095300,5427576750,35750,35650,35750,35600,1737
|
|
20231117,095200,5365640850,35600,35650,35700,35550,2812
|
|
20231117,095100,5265533050,35650,35600,35700,35550,1339
|
|
20231117,095000,5217879750,35650,35950,35950,35600,10637
|
|
20231117,094900,4837898300,35950,35900,35950,35850,846
|
|
20231117,094800,4807531800,35850,36000,36050,35850,1134
|
|
20231117,094700,4766792300,36000,35900,36000,35850,1078
|
|
20231117,094600,4728076950,35850,35800,35950,35800,1862
|
|
20231117,094500,4661325000,35800,35900,35900,35800,1738
|
|
20231117,094400,4599052600,35900,35850,35950,35800,4019
|
|
20231117,094300,4454873600,35800,35800,35900,35800,1040
|
|
20231117,094200,4417635250,35850,35850,35900,35800,3610
|
|
20231117,094100,4288295050,35850,35900,35950,35800,2121
|
|
20231117,094000,4212218850,35900,35900,35900,35900,1690
|
|
20231117,093900,4151547850,35900,35950,35950,35900,690
|
|
20231117,093800,4126769650,35950,35950,35950,35900,1663
|
|
20231117,093700,4067020250,35950,36050,36050,35950,2102
|
|
20231117,093600,3991394700,36050,36200,36200,36000,1706
|
|
20231117,093500,3929867500,36150,36350,36400,36100,3107
|
|
20231117,093400,3817288250,36350,36250,36350,36250,587
|
|
20231117,093300,3795982300,36250,36150,36350,36100,1255
|
|
20231117,093200,3750505000,36150,36150,36200,36150,332
|
|
20231117,093100,3738502950,36150,36150,36200,36150,492
|
|
20231117,093000,3720713750,36150,35950,36150,35950,9820
|
|
20231117,092900,3366546000,35950,35950,36050,35850,6772
|
|
20231117,092800,3123407050,35950,36050,36100,35950,3341
|
|
20231117,092700,3003106700,36000,36150,36150,36000,6625
|
|
20231117,092600,2764071600,36150,36200,36200,36100,1158
|
|
20231117,092500,2722214550,36200,36200,36200,36150,837
|
|
20231117,092400,2691952600,36200,36250,36250,36150,923
|
|
20231117,092300,2658529300,36250,36200,36250,36150,2230
|
|
20231117,092200,2577867300,36200,36250,36250,36200,863
|
|
20231117,092100,2546611550,36350,36150,36350,36100,1437
|
|
20231117,092000,2494644300,36150,36200,36250,36100,5032
|
|
20231117,091900,2312679300,36200,36350,36450,36200,6635
|
|
20231117,091800,2072017500,36450,36400,36450,36350,1885
|
|
20231117,091700,2003380600,36350,36350,36400,36300,3013
|
|
20231117,091600,1893851750,36350,36350,36400,36300,2443
|
|
20231117,091500,1805041400,36350,36550,36550,36350,4264
|
|
20231117,091400,1649758650,36450,36500,36550,36450,1258
|
|
20231117,091300,1603852900,36500,36500,36600,36400,1758
|
|
20231117,091200,1539727400,36500,36600,36600,36450,1208
|
|
20231117,091100,1495570800,36600,36400,36600,36300,2415
|
|
20231117,091000,1407625050,36450,36300,36450,36250,2606
|
|
20231117,090900,1313052050,36300,36600,36600,36300,2409
|
|
20231117,090800,1225443400,36500,36700,36850,36500,2908
|
|
20231117,090700,1118747350,36600,36300,36700,36250,2804
|
|
20231117,090600,1016396350,36450,36350,36450,36250,2372
|
|
20231117,090500,930248150,36450,36750,36750,36400,1625
|
|
20231117,090400,870808700,36750,36750,36950,36350,3273
|
|
20231117,090300,750514200,36750,36300,36750,36300,2503
|
|
20231117,090200,659100300,36250,36500,36550,36200,4198
|
|
20231117,090100,506181750,36500,36250,36800,36250,2042
|
|
20231117,090000,431593200,36200,36900,36900,36150,11603
|