646 lines
36 KiB
CSV
646 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,194300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,194200,216512357000,32100,32100,32100,32100,0
|
|
20231108,194100,216512357000,32100,32100,32100,32100,0
|
|
20231108,194000,216512357000,32100,32100,32100,32100,0
|
|
20231108,193900,216512357000,32100,32100,32100,32100,0
|
|
20231108,193800,216512357000,32100,32100,32100,32100,0
|
|
20231108,193700,216512357000,32100,32100,32100,32100,0
|
|
20231108,193600,216512357000,32100,32100,32100,32100,0
|
|
20231108,193500,216512357000,32100,32100,32100,32100,0
|
|
20231108,193400,216512357000,32100,32100,32100,32100,0
|
|
20231108,193300,216512357000,32100,32100,32100,32100,0
|
|
20231108,193200,216512357000,32100,32100,32100,32100,0
|
|
20231108,193100,216512357000,32100,32100,32100,32100,0
|
|
20231108,193000,216512357000,32100,32100,32100,32100,0
|
|
20231108,192900,216512357000,32100,32100,32100,32100,0
|
|
20231108,192800,216512357000,32100,32100,32100,32100,0
|
|
20231108,192700,216512357000,32100,32100,32100,32100,0
|
|
20231108,192600,216512357000,32100,32100,32100,32100,0
|
|
20231108,192500,216512357000,32100,32100,32100,32100,0
|
|
20231108,192400,216512357000,32100,32100,32100,32100,0
|
|
20231108,192300,216512357000,32100,32100,32100,32100,0
|
|
20231108,192200,216512357000,32100,32100,32100,32100,0
|
|
20231108,192100,216512357000,32100,32100,32100,32100,0
|
|
20231108,192000,216512357000,32100,32100,32100,32100,0
|
|
20231108,191900,216512357000,32100,32100,32100,32100,0
|
|
20231108,191800,216512357000,32100,32100,32100,32100,0
|
|
20231108,191700,216512357000,32100,32100,32100,32100,0
|
|
20231108,191600,216512357000,32100,32100,32100,32100,0
|
|
20231108,191500,216512357000,32100,32100,32100,32100,0
|
|
20231108,191400,216512357000,32100,32100,32100,32100,0
|
|
20231108,191300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,191200,216512357000,32100,32100,32100,32100,0
|
|
20231108,191100,216512357000,32100,32100,32100,32100,0
|
|
20231108,191000,216512357000,32100,32100,32100,32100,0
|
|
20231108,190900,216512357000,32100,32100,32100,32100,0
|
|
20231108,190800,216512357000,32100,32100,32100,32100,0
|
|
20231108,190700,216512357000,32100,32100,32100,32100,0
|
|
20231108,190600,216512357000,32100,32100,32100,32100,0
|
|
20231108,190500,216512357000,32100,32100,32100,32100,0
|
|
20231108,190400,216512357000,32100,32100,32100,32100,0
|
|
20231108,190300,216512357000,32100,32100,32100,32100,0
|
|
20231108,190200,216512357000,32100,32100,32100,32100,0
|
|
20231108,190100,216512357000,32100,32100,32100,32100,0
|
|
20231108,190000,216512357000,32100,32100,32100,32100,0
|
|
20231108,185900,216512357000,32100,32100,32100,32100,0
|
|
20231108,185800,216512357000,32100,32100,32100,32100,0
|
|
20231108,185700,216512357000,32100,32100,32100,32100,0
|
|
20231108,185600,216512357000,32100,32100,32100,32100,0
|
|
20231108,185500,216512357000,32100,32100,32100,32100,0
|
|
20231108,185400,216512357000,32100,32100,32100,32100,0
|
|
20231108,185300,216512357000,32100,32100,32100,32100,0
|
|
20231108,185200,216512357000,32100,32100,32100,32100,0
|
|
20231108,185100,216512357000,32100,32100,32100,32100,0
|
|
20231108,185000,216512357000,32100,32100,32100,32100,0
|
|
20231108,184900,216512357000,32100,32100,32100,32100,0
|
|
20231108,184800,216512357000,32100,32100,32100,32100,0
|
|
20231108,184700,216512357000,32100,32100,32100,32100,0
|
|
20231108,184600,216512357000,32100,32100,32100,32100,0
|
|
20231108,184500,216512357000,32100,32100,32100,32100,0
|
|
20231108,184400,216512357000,32100,32100,32100,32100,0
|
|
20231108,184300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,184200,216512357000,32100,32100,32100,32100,0
|
|
20231108,184100,216512357000,32100,32100,32100,32100,0
|
|
20231108,184000,216512357000,32100,32100,32100,32100,0
|
|
20231108,183900,216512357000,32100,32100,32100,32100,0
|
|
20231108,183800,216512357000,32100,32100,32100,32100,0
|
|
20231108,183700,216512357000,32100,32100,32100,32100,0
|
|
20231108,183600,216512357000,32100,32100,32100,32100,0
|
|
20231108,183500,216512357000,32100,32100,32100,32100,0
|
|
20231108,183400,216512357000,32100,32100,32100,32100,0
|
|
20231108,183300,216512357000,32100,32100,32100,32100,0
|
|
20231108,183200,216512357000,32100,32100,32100,32100,0
|
|
20231108,183100,216512357000,32100,32100,32100,32100,0
|
|
20231108,183000,216512357000,32100,32100,32100,32100,0
|
|
20231108,182900,216512357000,32100,32100,32100,32100,0
|
|
20231108,182800,216512357000,32100,32100,32100,32100,0
|
|
20231108,182700,216512357000,32100,32100,32100,32100,0
|
|
20231108,182600,216512357000,32100,32100,32100,32100,0
|
|
20231108,182500,216512357000,32100,32100,32100,32100,0
|
|
20231108,182400,216512357000,32100,32100,32100,32100,0
|
|
20231108,182300,216512357000,32100,32100,32100,32100,0
|
|
20231108,182200,216512357000,32100,32100,32100,32100,0
|
|
20231108,182100,216512357000,32100,32100,32100,32100,0
|
|
20231108,182000,216512357000,32100,32100,32100,32100,0
|
|
20231108,181900,216512357000,32100,32100,32100,32100,0
|
|
20231108,181800,216512357000,32100,32100,32100,32100,0
|
|
20231108,181700,216512357000,32100,32100,32100,32100,0
|
|
20231108,181600,216512357000,32100,32100,32100,32100,0
|
|
20231108,181500,216512357000,32100,32100,32100,32100,0
|
|
20231108,181400,216512357000,32100,32100,32100,32100,0
|
|
20231108,181300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,181200,216512357000,32100,32100,32100,32100,0
|
|
20231108,181100,216512357000,32100,32100,32100,32100,0
|
|
20231108,181000,216512357000,32100,32100,32100,32100,0
|
|
20231108,180900,216512357000,32100,32100,32100,32100,0
|
|
20231108,180800,216512357000,32100,32100,32100,32100,0
|
|
20231108,180700,216512357000,32100,32100,32100,32100,0
|
|
20231108,180600,216512357000,32100,32100,32100,32100,0
|
|
20231108,180500,216512357000,32100,32100,32100,32100,0
|
|
20231108,180400,216512357000,32100,32100,32100,32100,0
|
|
20231108,180300,216512357000,32100,32100,32100,32100,0
|
|
20231108,180200,216512357000,32100,32100,32100,32100,0
|
|
20231108,180100,216512357000,32100,32100,32100,32100,0
|
|
20231108,180000,216512357000,32100,32100,32100,32100,0
|
|
20231108,175900,216512357000,32100,32100,32100,32100,0
|
|
20231108,175800,216512357000,32100,32100,32100,32100,0
|
|
20231108,175700,216512357000,32100,32100,32100,32100,0
|
|
20231108,175600,216512357000,32100,32100,32100,32100,0
|
|
20231108,175500,216512357000,32100,32100,32100,32100,0
|
|
20231108,175400,216512357000,32100,32100,32100,32100,0
|
|
20231108,175300,216512357000,32100,32100,32100,32100,0
|
|
20231108,175200,216512357000,32100,32100,32100,32100,0
|
|
20231108,175100,216512357000,32100,32100,32100,32100,0
|
|
20231108,175000,216512357000,32100,32100,32100,32100,0
|
|
20231108,174900,216512357000,32100,32100,32100,32100,0
|
|
20231108,174800,216512357000,32100,32100,32100,32100,0
|
|
20231108,174700,216512357000,32100,32100,32100,32100,0
|
|
20231108,174600,216512357000,32100,32100,32100,32100,0
|
|
20231108,174500,216512357000,32100,32100,32100,32100,0
|
|
20231108,174400,216512357000,32100,32100,32100,32100,0
|
|
20231108,174300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,174200,216512357000,32100,32100,32100,32100,0
|
|
20231108,174100,216512357000,32100,32100,32100,32100,0
|
|
20231108,174000,216512357000,32100,32100,32100,32100,0
|
|
20231108,173900,216512357000,32100,32100,32100,32100,0
|
|
20231108,173800,216512357000,32100,32100,32100,32100,0
|
|
20231108,173700,216512357000,32100,32100,32100,32100,0
|
|
20231108,173600,216512357000,32100,32100,32100,32100,0
|
|
20231108,173500,216512357000,32100,32100,32100,32100,0
|
|
20231108,173400,216512357000,32100,32100,32100,32100,0
|
|
20231108,173300,216512357000,32100,32100,32100,32100,0
|
|
20231108,173200,216512357000,32100,32100,32100,32100,0
|
|
20231108,173100,216512357000,32100,32100,32100,32100,0
|
|
20231108,173000,216512357000,32100,32100,32100,32100,0
|
|
20231108,172900,216512357000,32100,32100,32100,32100,0
|
|
20231108,172800,216512357000,32100,32100,32100,32100,0
|
|
20231108,172700,216512357000,32100,32100,32100,32100,0
|
|
20231108,172600,216512357000,32100,32100,32100,32100,0
|
|
20231108,172500,216512357000,32100,32100,32100,32100,0
|
|
20231108,172400,216512357000,32100,32100,32100,32100,0
|
|
20231108,172300,216512357000,32100,32100,32100,32100,0
|
|
20231108,172200,216512357000,32100,32100,32100,32100,0
|
|
20231108,172100,216512357000,32100,32100,32100,32100,0
|
|
20231108,172000,216512357000,32100,32100,32100,32100,0
|
|
20231108,171900,216512357000,32100,32100,32100,32100,0
|
|
20231108,171800,216512357000,32100,32100,32100,32100,0
|
|
20231108,171700,216512357000,32100,32100,32100,32100,0
|
|
20231108,171600,216512357000,32100,32100,32100,32100,0
|
|
20231108,171500,216512357000,32100,32100,32100,32100,0
|
|
20231108,171400,216512357000,32100,32100,32100,32100,0
|
|
20231108,171300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,171200,216512357000,32100,32100,32100,32100,0
|
|
20231108,171100,216512357000,32100,32100,32100,32100,0
|
|
20231108,171000,216512357000,32100,32100,32100,32100,0
|
|
20231108,170900,216512357000,32100,32100,32100,32100,0
|
|
20231108,170800,216512357000,32100,32100,32100,32100,0
|
|
20231108,170700,216512357000,32100,32100,32100,32100,0
|
|
20231108,170600,216512357000,32100,32100,32100,32100,0
|
|
20231108,170500,216512357000,32100,32100,32100,32100,0
|
|
20231108,170400,216512357000,32100,32100,32100,32100,0
|
|
20231108,170300,216512357000,32100,32100,32100,32100,0
|
|
20231108,170200,216512357000,32100,32100,32100,32100,0
|
|
20231108,170100,216512357000,32100,32100,32100,32100,0
|
|
20231108,170000,216512357000,32100,32100,32100,32100,0
|
|
20231108,165900,216512357000,32100,32100,32100,32100,0
|
|
20231108,165800,216512357000,32100,32100,32100,32100,0
|
|
20231108,165700,216512357000,32100,32100,32100,32100,0
|
|
20231108,165600,216512357000,32100,32100,32100,32100,0
|
|
20231108,165500,216512357000,32100,32100,32100,32100,0
|
|
20231108,165400,216512357000,32100,32100,32100,32100,0
|
|
20231108,165300,216512357000,32100,32100,32100,32100,0
|
|
20231108,165200,216512357000,32100,32100,32100,32100,0
|
|
20231108,165100,216512357000,32100,32100,32100,32100,0
|
|
20231108,165000,216512357000,32100,32100,32100,32100,0
|
|
20231108,164900,216512357000,32100,32100,32100,32100,0
|
|
20231108,164800,216512357000,32100,32100,32100,32100,0
|
|
20231108,164700,216512357000,32100,32100,32100,32100,0
|
|
20231108,164600,216512357000,32100,32100,32100,32100,0
|
|
20231108,164500,216512357000,32100,32100,32100,32100,0
|
|
20231108,164400,216512357000,32100,32100,32100,32100,0
|
|
20231108,164300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,164200,216512357000,32100,32100,32100,32100,0
|
|
20231108,164100,216512357000,32100,32100,32100,32100,0
|
|
20231108,164000,216512357000,32100,32100,32100,32100,0
|
|
20231108,163900,216512357000,32100,32100,32100,32100,0
|
|
20231108,163800,216512357000,32100,32100,32100,32100,0
|
|
20231108,163700,216512357000,32100,32100,32100,32100,0
|
|
20231108,163600,216512357000,32100,32100,32100,32100,0
|
|
20231108,163500,216512357000,32100,32100,32100,32100,0
|
|
20231108,163400,216512357000,32100,32100,32100,32100,0
|
|
20231108,163300,216512357000,32100,32100,32100,32100,0
|
|
20231108,163200,216512357000,32100,32100,32100,32100,0
|
|
20231108,163100,216512357000,32100,32100,32100,32100,0
|
|
20231108,163000,216512357000,32100,32100,32100,32100,0
|
|
20231108,162900,216512357000,32100,32100,32100,32100,0
|
|
20231108,162800,216512357000,32100,32100,32100,32100,0
|
|
20231108,162700,216512357000,32100,32100,32100,32100,0
|
|
20231108,162600,216512357000,32100,32100,32100,32100,0
|
|
20231108,162500,216512357000,32100,32100,32100,32100,0
|
|
20231108,162400,216512357000,32100,32100,32100,32100,0
|
|
20231108,162300,216512357000,32100,32100,32100,32100,0
|
|
20231108,162200,216512357000,32100,32100,32100,32100,0
|
|
20231108,162100,216512357000,32100,32100,32100,32100,0
|
|
20231108,162000,216512357000,32100,32100,32100,32100,0
|
|
20231108,161900,216512357000,32100,32100,32100,32100,0
|
|
20231108,161800,216512357000,32100,32100,32100,32100,0
|
|
20231108,161700,216512357000,32100,32100,32100,32100,0
|
|
20231108,161600,216512357000,32100,32100,32100,32100,0
|
|
20231108,161500,216512357000,32100,32100,32100,32100,0
|
|
20231108,161400,216512357000,32100,32100,32100,32100,0
|
|
20231108,161300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,161200,216512357000,32100,32100,32100,32100,0
|
|
20231108,161100,216512357000,32100,32100,32100,32100,0
|
|
20231108,161000,216512357000,32100,32100,32100,32100,0
|
|
20231108,160900,216512357000,32100,32100,32100,32100,0
|
|
20231108,160800,216512357000,32100,32100,32100,32100,0
|
|
20231108,160700,216512357000,32100,32100,32100,32100,0
|
|
20231108,160600,216512357000,32100,32100,32100,32100,0
|
|
20231108,160500,216512357000,32100,32100,32100,32100,0
|
|
20231108,160400,216512357000,32100,32100,32100,32100,0
|
|
20231108,160300,216512357000,32100,32100,32100,32100,0
|
|
20231108,160200,216512357000,32100,32100,32100,32100,0
|
|
20231108,160100,216512357000,32100,32100,32100,32100,0
|
|
20231108,160000,216512357000,32100,32100,32100,32100,0
|
|
20231108,155900,216512357000,32100,32100,32100,32100,0
|
|
20231108,155800,216512357000,32100,32100,32100,32100,0
|
|
20231108,155700,216512357000,32100,32100,32100,32100,0
|
|
20231108,155600,216512357000,32100,32100,32100,32100,0
|
|
20231108,155500,216512357000,32100,32100,32100,32100,0
|
|
20231108,155400,216512357000,32100,32100,32100,32100,0
|
|
20231108,155300,216512357000,32100,32100,32100,32100,0
|
|
20231108,155200,216512357000,32100,32100,32100,32100,0
|
|
20231108,155100,216512357000,32100,32100,32100,32100,0
|
|
20231108,155000,216512357000,32100,32100,32100,32100,0
|
|
20231108,154900,216512357000,32100,32100,32100,32100,0
|
|
20231108,154800,216512357000,32100,32100,32100,32100,0
|
|
20231108,154700,216512357000,32100,32100,32100,32100,0
|
|
20231108,154600,216512357000,32100,32100,32100,32100,0
|
|
20231108,154500,216512357000,32100,32100,32100,32100,0
|
|
20231108,154400,216512357000,32100,32100,32100,32100,0
|
|
20231108,154300,216512357000,32100,32100,32100,32100,73816
|
|
20231108,154200,216512357000,32100,32100,32100,32100,0
|
|
20231108,154100,216512357000,32100,32100,32100,32100,0
|
|
20231108,154000,216512357000,32100,32100,32100,32100,0
|
|
20231108,153900,216512357000,32100,32100,32100,32100,0
|
|
20231108,153800,216512357000,32100,32100,32100,32100,0
|
|
20231108,153700,216512357000,32100,32100,32100,32100,0
|
|
20231108,153600,216512357000,32100,32100,32100,32100,0
|
|
20231108,153500,216512357000,32100,32100,32100,32100,0
|
|
20231108,153400,216512357000,32100,32100,32100,32100,0
|
|
20231108,153300,216512357000,32100,32100,32100,32100,0
|
|
20231108,153200,216512357000,32100,32100,32100,32100,0
|
|
20231108,153100,216512357000,32100,32100,32100,32100,0
|
|
20231108,153000,216512357000,32100,32100,32100,32100,73816
|
|
20231108,152900,214142863400,32000,32000,32000,32000,0
|
|
20231108,152800,214142863400,32000,32000,32000,32000,0
|
|
20231108,152700,214142863400,32000,32000,32000,32000,0
|
|
20231108,152600,214142863400,32000,32000,32000,32000,0
|
|
20231108,152500,214142863400,32000,32000,32000,32000,0
|
|
20231108,152400,214142863400,32000,32000,32000,32000,0
|
|
20231108,152300,214142863400,32000,32000,32000,32000,0
|
|
20231108,152200,214142863400,32000,32000,32000,32000,0
|
|
20231108,152100,214142863400,32000,32000,32000,32000,0
|
|
20231108,152000,214142863400,32000,32000,32000,32000,0
|
|
20231108,151900,214142863400,32000,32100,32100,32000,33386
|
|
20231108,151800,213073104500,32050,32050,32150,32000,15100
|
|
20231108,151700,212588855600,32050,32200,32200,32000,13516
|
|
20231108,151600,212155105650,32200,32350,32350,32150,14143
|
|
20231108,151500,211698812250,32300,32250,32400,32200,37621
|
|
20231108,151400,210483134350,32250,32200,32300,32100,41426
|
|
20231108,151300,209148674450,32200,32150,32200,32100,13853
|
|
20231108,151200,208703302600,32100,32050,32150,32000,10060
|
|
20231108,151100,208380573050,32100,32050,32100,31950,12167
|
|
20231108,151000,207990932100,32050,31950,32050,31900,14842
|
|
20231108,150900,207516491450,31950,32050,32100,31950,15740
|
|
20231108,150800,207012617500,32050,32050,32100,32000,6622
|
|
20231108,150700,206800401550,32050,32050,32100,32000,8295
|
|
20231108,150600,206534698550,32050,32000,32100,31950,14299
|
|
20231108,150500,206076737150,32000,32000,32050,31950,11988
|
|
20231108,150400,205692977750,31950,32000,32000,31900,3924
|
|
20231108,150300,205567498300,31900,31900,31950,31800,15023
|
|
20231108,150200,205088518050,31900,31900,31950,31800,11906
|
|
20231108,150100,204708948350,31900,31800,31950,31750,7856
|
|
20231108,150000,204458861600,31750,31800,31850,31750,10019
|
|
20231108,145900,204140474950,31800,31850,31900,31700,22169
|
|
20231108,145800,203435465450,31850,32000,32050,31850,17866
|
|
20231108,145700,202865149700,32000,32000,32050,31900,20708
|
|
20231108,145600,202203044250,32000,32000,32050,31950,23669
|
|
20231108,145500,201445407800,32000,31900,32000,31850,31808
|
|
20231108,145400,200428703950,31850,31950,31950,31800,21186
|
|
20231108,145300,199753425650,31900,31800,31950,31800,32486
|
|
20231108,145200,198717750350,31850,31850,31850,31700,19032
|
|
20231108,145100,198112924750,31850,31700,31850,31650,15986
|
|
20231108,145000,197605447250,31700,31700,31750,31650,20122
|
|
20231108,144900,196967669100,31700,31700,31800,31650,30159
|
|
20231108,144800,196010453650,31650,31700,31750,31650,31000
|
|
20231108,144700,195027897600,31700,31400,31750,31400,45965
|
|
20231108,144600,193574492250,31400,31300,31500,31250,13486
|
|
20231108,144500,193151095750,31350,31600,31600,31250,32798
|
|
20231108,144400,192121027700,31600,31600,31650,31450,23758
|
|
20231108,144300,191371356700,31550,31500,31650,31450,33434
|
|
20231108,144200,190316064750,31500,31350,31600,31300,60290
|
|
20231108,144100,188417325550,31350,31200,31450,31150,47097
|
|
20231108,144000,186940057200,31200,31350,31500,30950,185105
|
|
20231108,143900,181173299300,31400,31600,31650,31350,52403
|
|
20231108,143800,179523669200,31600,31600,31650,31450,46575
|
|
20231108,143700,178055398550,31600,31650,31650,31500,54149
|
|
20231108,143600,176346316200,31600,31750,31800,31600,13860
|
|
20231108,143500,175907028250,31750,31700,31800,31700,11734
|
|
20231108,143400,175534787600,31650,31650,31750,31650,25407
|
|
20231108,143300,174730049200,31650,31800,31800,31650,21636
|
|
20231108,143200,174043686850,31800,31750,31800,31750,13045
|
|
20231108,143100,173629226700,31750,31700,31800,31700,16190
|
|
20231108,143000,173115163700,31700,31800,31850,31700,26818
|
|
20231108,142900,172263753550,31800,31900,31950,31800,24770
|
|
20231108,142800,171474341250,31900,31950,31950,31850,15923
|
|
20231108,142700,170965999050,31950,32000,32000,31800,29331
|
|
20231108,142600,170030303450,31950,31950,32050,31900,32567
|
|
20231108,142500,168988903800,31950,31800,31950,31800,24098
|
|
20231108,142400,168220837900,31850,31650,31850,31600,40181
|
|
20231108,142300,166947845100,31650,31850,31900,31650,45767
|
|
20231108,142200,165494951800,31850,31900,31950,31750,41440
|
|
20231108,142100,164175610200,31900,31950,32000,31850,28290
|
|
20231108,142000,163272782250,31900,32050,32100,31750,84926
|
|
20231108,141900,160562220400,32100,32000,32100,31950,18748
|
|
20231108,141800,159961296400,32050,31900,32100,31900,25307
|
|
20231108,141700,159150735000,31900,32000,32100,31900,51214
|
|
20231108,141600,157513674850,32050,32300,32300,32000,79098
|
|
20231108,141500,154976207100,32300,32150,32400,32100,41091
|
|
20231108,141400,153650210400,32150,32300,32300,32100,71886
|
|
20231108,141300,151337503050,32200,32400,32550,32200,83124
|
|
20231108,141200,148648186150,32400,32650,32650,32300,76556
|
|
20231108,141100,146161213650,32600,32700,32750,32600,12482
|
|
20231108,141000,145753963850,32700,32650,32800,32550,27672
|
|
20231108,140900,144850686450,32650,32750,32800,32600,26632
|
|
20231108,140800,143980029750,32800,32750,32800,32700,7640
|
|
20231108,140700,143729771900,32700,32700,32750,32650,19956
|
|
20231108,140600,143077035000,32750,32850,32900,32650,36745
|
|
20231108,140500,141873900550,32850,32950,33000,32800,22645
|
|
20231108,140400,141129696000,32900,33050,33100,32900,29548
|
|
20231108,140300,140154850500,33100,33050,33100,33050,4179
|
|
20231108,140200,140016715700,33050,33100,33150,33050,2712
|
|
20231108,140100,139926963100,33100,33150,33150,33050,2282
|
|
20231108,140000,139851442650,33100,33150,33200,33100,5879
|
|
20231108,135900,139656784100,33150,33200,33200,33100,3359
|
|
20231108,135800,139545426650,33200,33100,33200,33100,3565
|
|
20231108,135700,139427236150,33150,33100,33150,33100,2379
|
|
20231108,135600,139348416350,33100,33100,33150,33100,1298
|
|
20231108,135500,139305444700,33100,33050,33150,33050,2593
|
|
20231108,135400,139219605000,33100,33150,33150,33050,8662
|
|
20231108,135300,138933064100,33100,33100,33150,33100,2025
|
|
20231108,135200,138866010700,33100,33100,33150,33100,6386
|
|
20231108,135100,138654629650,33100,33150,33200,33100,3557
|
|
20231108,135000,138536857350,33150,33200,33200,33150,9547
|
|
20231108,134900,138220316800,33200,33200,33250,33200,1600
|
|
20231108,134800,138167191550,33200,33250,33250,33150,4510
|
|
20231108,134700,138017463900,33200,33250,33250,33200,915
|
|
20231108,134600,137987074700,33200,33250,33250,33150,5766
|
|
20231108,134500,137795494000,33300,33250,33300,33250,3380
|
|
20231108,134400,137682986150,33250,33300,33350,33250,3015
|
|
20231108,134300,137582588300,33300,33350,33350,33250,1941
|
|
20231108,134200,137517964500,33300,33250,33350,33250,6098
|
|
20231108,134100,137314990600,33300,33250,33300,33200,4458
|
|
20231108,134000,137166762400,33200,33200,33250,33150,5706
|
|
20231108,133900,136977278500,33200,33200,33250,33200,3847
|
|
20231108,133800,136849549250,33250,33250,33250,33200,2043
|
|
20231108,133700,136781703600,33250,33200,33250,33200,2528
|
|
20231108,133600,136697766850,33250,33200,33250,33200,761
|
|
20231108,133500,136672500200,33200,33200,33250,33150,1141
|
|
20231108,133400,136634623050,33150,33200,33200,33150,1685
|
|
20231108,133300,136578687050,33150,33200,33250,33150,2182
|
|
20231108,133200,136506253350,33200,33250,33250,33200,1078
|
|
20231108,133100,136470457350,33200,33150,33250,33150,2205
|
|
20231108,133000,136397258050,33200,33150,33200,33150,4721
|
|
20231108,132900,136240585300,33150,33250,33300,33150,15008
|
|
20231108,132800,135742267350,33300,33350,33400,33250,4540
|
|
20231108,132700,135590979700,33350,33300,33350,33250,5064
|
|
20231108,132600,135422479750,33300,33350,33350,33250,5553
|
|
20231108,132500,135237641150,33300,33300,33350,33250,3703
|
|
20231108,132400,135114334850,33300,33400,33400,33300,3549
|
|
20231108,132300,134995971850,33400,33400,33450,33350,1516
|
|
20231108,132200,134945335850,33450,33400,33450,33350,2014
|
|
20231108,132100,134878073400,33350,33500,33500,33350,6647
|
|
20231108,132000,134655938500,33500,33400,33500,33400,4424
|
|
20231108,131900,134508045200,33450,33350,33450,33350,1268
|
|
20231108,131800,134465722050,33400,33350,33400,33300,2530
|
|
20231108,131700,134381353750,33350,33550,33550,33350,4844
|
|
20231108,131600,134219400300,33550,33350,33550,33300,20544
|
|
20231108,131500,133532177800,33300,33350,33350,33300,1960
|
|
20231108,131400,133466899850,33300,33350,33400,33300,1911
|
|
20231108,131300,133403176100,33350,33350,33350,33300,3062
|
|
20231108,131200,133301076400,33300,33350,33350,33300,946
|
|
20231108,131100,133269558400,33300,33300,33350,33300,1180
|
|
20231108,131000,133230217150,33300,33350,33350,33300,440
|
|
20231108,130900,133215560700,33300,33350,33400,33300,1410
|
|
20231108,130800,133168532550,33350,33250,33350,33250,2483
|
|
20231108,130700,133085804350,33300,33250,33300,33200,1684
|
|
20231108,130600,133029783350,33250,33250,33300,33250,2183
|
|
20231108,130500,132957193700,33250,33300,33300,33250,1397
|
|
20231108,130400,132910711350,33300,33300,33350,33250,1037
|
|
20231108,130300,132876206200,33300,33300,33350,33300,871
|
|
20231108,130200,132847198700,33300,33300,33350,33250,1268
|
|
20231108,130100,132804995100,33300,33300,33300,33250,602
|
|
20231108,130000,132784967900,33300,33200,33350,33200,1794
|
|
20231108,125900,132725298000,33200,33300,33300,33200,3791
|
|
20231108,125800,132599304100,33250,33300,33300,33250,3277
|
|
20231108,125700,132490241750,33250,33300,33300,33250,3948
|
|
20231108,125600,132358859900,33250,33250,33300,33200,6887
|
|
20231108,125500,132129858250,33250,33400,33400,33250,8769
|
|
20231108,125400,131837548350,33400,33350,33400,33350,1319
|
|
20231108,125300,131793505950,33350,33400,33450,33350,2679
|
|
20231108,125200,131704023850,33400,33400,33450,33400,1622
|
|
20231108,125100,131649843700,33400,33400,33450,33400,1047
|
|
20231108,125000,131614858700,33400,33450,33450,33400,693
|
|
20231108,124900,131591708000,33400,33450,33450,33400,1675
|
|
20231108,124800,131535746300,33400,33350,33450,33350,5650
|
|
20231108,124700,131347050600,33350,33400,33450,33350,4793
|
|
20231108,124600,131186941100,33400,33400,33450,33400,1512
|
|
20231108,124500,131136427250,33400,33450,33500,33400,4000
|
|
20231108,124400,131002560350,33450,33300,33500,33300,22907
|
|
20231108,124300,130236980800,33300,33350,33350,33300,1308
|
|
20231108,124200,130193399250,33350,33250,33350,33250,3281
|
|
20231108,124100,130084194200,33300,33250,33300,33250,2121
|
|
20231108,124000,130013592700,33250,33250,33300,33250,2428
|
|
20231108,123900,129932860050,33300,33250,33300,33250,1161
|
|
20231108,123800,129894253550,33250,33150,33250,33150,5328
|
|
20231108,123700,129717278000,33150,33150,33200,33150,2793
|
|
20231108,123600,129624677350,33150,33200,33200,33150,6158
|
|
20231108,123500,129420528700,33200,33150,33200,33150,2287
|
|
20231108,123400,129344621250,33150,33200,33200,33150,2226
|
|
20231108,123300,129270811750,33200,33200,33200,33150,2168
|
|
20231108,123200,129198896450,33200,33200,33250,33200,3337
|
|
20231108,123100,129088080900,33250,33200,33250,33200,2647
|
|
20231108,123000,129000195850,33250,33200,33250,33200,806
|
|
20231108,122900,128973419250,33200,33200,33250,33200,1579
|
|
20231108,122800,128920985000,33200,33200,33250,33200,1407
|
|
20231108,122700,128874212000,33200,33200,33250,33200,1645
|
|
20231108,122600,128819589350,33200,33250,33250,33200,1493
|
|
20231108,122500,128770017200,33200,33200,33250,33200,1764
|
|
20231108,122400,128711418450,33200,33200,33250,33200,911
|
|
20231108,122300,128681161600,33200,33200,33250,33200,3517
|
|
20231108,122200,128564388750,33250,33200,33250,33200,1246
|
|
20231108,122100,128522998650,33200,33250,33300,33200,3078
|
|
20231108,122000,128420668500,33250,33250,33300,33250,1055
|
|
20231108,121900,128385575500,33300,33250,33300,33200,1206
|
|
20231108,121800,128345473650,33250,33250,33300,33250,563
|
|
20231108,121700,128326752750,33250,33250,33300,33250,3080
|
|
20231108,121600,128224336600,33250,33250,33300,33200,2875
|
|
20231108,121500,128128741250,33250,33250,33300,33250,2248
|
|
20231108,121400,128053989600,33250,33250,33300,33250,936
|
|
20231108,121300,128022839900,33250,33250,33300,33250,637
|
|
20231108,121200,128001653700,33250,33250,33300,33250,776
|
|
20231108,121100,127975841250,33250,33250,33300,33200,3796
|
|
20231108,121000,127849622750,33250,33250,33300,33200,3761
|
|
20231108,120900,127724580350,33250,33250,33300,33200,3516
|
|
20231108,120800,127607696150,33300,33250,33300,33250,2337
|
|
20231108,120700,127529985600,33250,33300,33300,33200,7708
|
|
20231108,120600,127273891850,33250,33300,33300,33250,1316
|
|
20231108,120500,127230123600,33300,33250,33300,33250,1248
|
|
20231108,120400,127188611650,33250,33350,33350,33250,1394
|
|
20231108,120300,127142196800,33300,33300,33300,33250,1762
|
|
20231108,120200,127083529950,33300,33350,33350,33300,1059
|
|
20231108,120100,127048236850,33350,33300,33350,33250,2161
|
|
20231108,120000,126976272400,33300,33250,33300,33200,1252
|
|
20231108,115900,126934627500,33300,33300,33300,33200,2251
|
|
20231108,115800,126859764200,33250,33300,33300,33250,1370
|
|
20231108,115700,126814204450,33300,33250,33300,33250,1091
|
|
20231108,115600,126777896850,33250,33300,33300,33250,4786
|
|
20231108,115500,126618634000,33300,33350,33350,33300,407
|
|
20231108,115400,126605066850,33300,33400,33400,33300,8506
|
|
20231108,115300,126321052100,33450,33450,33450,33400,1481
|
|
20231108,115200,126271576000,33400,33400,33450,33350,4531
|
|
20231108,115100,126120238500,33400,33400,33400,33350,5003
|
|
20231108,115000,125953151050,33400,33350,33400,33350,2274
|
|
20231108,114900,125877223700,33400,33350,33400,33350,1583
|
|
20231108,114800,125824403200,33400,33350,33400,33300,1748
|
|
20231108,114700,125766097200,33400,33350,33400,33350,1854
|
|
20231108,114600,125704218050,33400,33350,33400,33300,2423
|
|
20231108,114500,125623332850,33350,33400,33400,33300,2027
|
|
20231108,114400,125555699850,33400,33350,33400,33300,1095
|
|
20231108,114300,125519170650,33350,33300,33350,33250,8987
|
|
20231108,114200,125219669850,33350,33250,33350,33250,5243
|
|
20231108,114100,125045079150,33250,33150,33300,33150,3827
|
|
20231108,114000,124917950650,33200,33200,33200,33150,2464
|
|
20231108,113900,124836222450,33200,33150,33200,33150,1599
|
|
20231108,113800,124783197350,33200,33200,33250,33150,2713
|
|
20231108,113700,124693141050,33200,33100,33200,33100,4033
|
|
20231108,113600,124559450750,33150,33150,33200,33100,8499
|
|
20231108,113500,124277730200,33100,33100,33150,33100,2983
|
|
20231108,113400,124178970200,33150,33100,33150,33100,2190
|
|
20231108,113300,124106437050,33150,33200,33200,33100,8832
|
|
20231108,113200,123813745600,33200,33200,33250,33150,7036
|
|
20231108,113100,123580117350,33200,33250,33250,33200,3644
|
|
20231108,113000,123459126250,33250,33250,33300,33200,6167
|
|
20231108,112900,123254106500,33300,33250,33300,33200,5594
|
|
20231108,112800,123068022950,33250,33300,33300,33250,2282
|
|
20231108,112700,122992138750,33250,33300,33300,33250,2141
|
|
20231108,112600,122920897950,33250,33250,33300,33200,5255
|
|
20231108,112500,122746049400,33200,33300,33350,33200,9314
|
|
20231108,112400,122436381450,33300,33350,33400,33300,3386
|
|
20231108,112300,122323521900,33400,33400,33400,33350,1585
|
|
20231108,112200,122270628000,33400,33450,33450,33350,10262
|
|
20231108,112100,121927712000,33450,33500,33500,33450,2044
|
|
20231108,112000,121859263050,33500,33450,33500,33400,4363
|
|
20231108,111900,121713296950,33450,33400,33500,33400,3786
|
|
20231108,111800,121586669200,33450,33450,33500,33400,3491
|
|
20231108,111700,121469866800,33450,33400,33500,33400,7030
|
|
20231108,111600,121234695350,33400,33350,33450,33350,2433
|
|
20231108,111500,121153485900,33400,33400,33400,33350,3365
|
|
20231108,111400,121041232650,33350,33400,33450,33350,3515
|
|
20231108,111300,120923949250,33400,33450,33450,33350,4971
|
|
20231108,111200,120757867250,33450,33450,33450,33400,4763
|
|
20231108,111100,120598629850,33500,33450,33500,33400,3566
|
|
20231108,111000,120479355200,33450,33450,33500,33400,5979
|
|
20231108,110900,120279421500,33400,33350,33450,33250,7178
|
|
20231108,110800,120040032800,33350,33400,33400,33300,2294
|
|
20231108,110700,119963517100,33300,33300,33400,33300,5735
|
|
20231108,110600,119772407750,33300,33350,33350,33250,2326
|
|
20231108,110500,119694939650,33300,33250,33350,33200,2038
|
|
20231108,110400,119627075250,33250,33200,33300,33150,5351
|
|
20231108,110300,119449344600,33250,33300,33350,33200,9576
|
|
20231108,110200,119131058750,33300,33450,33450,33300,9434
|
|
20231108,110100,118816299350,33400,33400,33450,33400,1905
|
|
20231108,110000,118752651550,33400,33350,33400,33350,2395
|
|
20231108,105900,118672726650,33400,33400,33400,33350,4283
|
|
20231108,105800,118529720700,33350,33450,33450,33350,4503
|
|
20231108,105700,118379307850,33400,33450,33500,33400,8165
|
|
20231108,105600,118106104600,33450,33200,33450,33200,12747
|
|
20231108,105500,117681085700,33250,33250,33250,33200,2481
|
|
20231108,105400,117598653400,33250,33200,33250,33200,2061
|
|
20231108,105300,117530177950,33250,33200,33250,33200,6230
|
|
20231108,105200,117323213350,33200,33300,33350,33150,16398
|
|
20231108,105100,116778195450,33300,33300,33350,33250,2278
|
|
20231108,105000,116702324000,33300,33250,33300,33250,2648
|
|
20231108,104900,116614197100,33300,33250,33300,33250,2491
|
|
20231108,104800,116531317150,33300,33300,33350,33250,2550
|
|
20231108,104700,116446393150,33300,33300,33350,33300,5273
|
|
20231108,104600,116270578450,33300,33350,33350,33250,6018
|
|
20231108,104500,116070220150,33300,33350,33400,33300,4544
|
|
20231108,104400,115918714050,33350,33450,33450,33350,14213
|
|
20231108,104300,115443950400,33450,33450,33500,33400,10600
|
|
20231108,104200,115089434700,33450,33400,33450,33350,7410
|
|
20231108,104100,114841959900,33350,33400,33400,33300,7506
|
|
20231108,104000,114591479050,33400,33200,33400,33200,14833
|
|
20231108,103900,114097101500,33250,33200,33250,33200,1989
|
|
20231108,103800,114031014050,33200,33200,33250,33150,6765
|
|
20231108,103700,113806379200,33200,33200,33250,33200,2890
|
|
20231108,103600,113710421750,33200,33300,33300,33150,7446
|
|
20231108,103500,113463159350,33300,33200,33300,33150,7209
|
|
20231108,103400,113223633050,33200,33300,33300,33150,12798
|
|
20231108,103300,112798142200,33300,33300,33300,33250,2661
|
|
20231108,103200,112709614050,33250,33300,33350,33200,7841
|
|
20231108,103100,112448720450,33250,33300,33400,33200,15421
|
|
20231108,103000,111935269000,33300,33000,33300,33000,17587
|
|
20231108,102900,111352242400,33050,32950,33100,32950,5285
|
|
20231108,102800,111177710350,32950,33050,33100,32900,10386
|
|
20231108,102700,110835155800,33050,33000,33100,32950,10405
|
|
20231108,102600,110491736350,33000,33150,33200,32950,25075
|
|
20231108,102500,109661527100,33150,33050,33150,33050,10950
|
|
20231108,102400,109298880800,33050,32850,33100,32800,14266
|
|
20231108,102300,108828421100,32850,32750,32950,32750,19114
|
|
20231108,102200,108200559150,32750,32850,32950,32700,74406
|
|
20231108,102100,105760482800,32900,33150,33200,32850,77398
|
|
20231108,102000,103206517300,33150,33150,33200,33100,20589
|
|
20231108,101900,102524338200,33100,33300,33350,33050,47413
|
|
20231108,101800,100953858400,33300,33500,33500,33200,30642
|
|
20231108,101700,99932911500,33450,33500,33500,33400,6041
|
|
20231108,101600,99730867000,33450,33450,33450,33300,20309
|
|
20231108,101500,99052841750,33450,33650,33700,33450,15283
|
|
20231108,101400,98540446100,33700,33700,33700,33600,2334
|
|
20231108,101300,98461922050,33700,33650,33700,33600,3606
|
|
20231108,101200,98340669350,33650,33700,33700,33600,3956
|
|
20231108,101100,98207542550,33650,33700,33750,33650,3119
|
|
20231108,101000,98102425150,33750,33850,33850,33700,16741
|
|
20231108,100900,97537559950,33800,33600,33850,33550,33891
|
|
20231108,100800,96395057700,33600,33550,33650,33550,9340
|
|
20231108,100700,96081255550,33600,33500,33600,33450,6668
|
|
20231108,100600,95857794750,33500,33450,33500,33450,6212
|
|
20231108,100500,95649882250,33450,33500,33500,33450,5069
|
|
20231108,100400,95480173850,33450,33500,33550,33450,7920
|
|
20231108,100300,95214913000,33450,33350,33450,33300,9456
|
|
20231108,100200,94898929500,33350,33200,33400,33100,39225
|
|
20231108,100100,93595492900,33200,33450,33450,33200,37324
|
|
20231108,100000,92351751250,33400,33500,33550,33400,17162
|
|
20231108,095900,91777465900,33500,33500,33550,33500,11384
|
|
20231108,095800,91395911500,33500,33600,33600,33500,7613
|
|
20231108,095700,91140564900,33600,33550,33600,33500,5420
|
|
20231108,095600,90958641600,33500,33450,33600,33450,13332
|
|
20231108,095500,90511919450,33500,33550,33650,33450,22873
|
|
20231108,095400,89745215250,33550,33400,33750,33400,24308
|
|
20231108,095300,88930273550,33400,33750,33850,33400,81865
|
|
20231108,095200,86182704350,33800,34050,34050,33750,23275
|
|
20231108,095100,85395557300,34050,33750,34100,33750,47329
|
|
20231108,095000,83786626000,33750,33850,33900,33700,43637
|
|
20231108,094900,82313124950,33850,33900,33950,33800,13640
|
|
20231108,094800,81851116100,33900,33900,33950,33850,13110
|
|
20231108,094700,81406543250,33900,33950,33950,33800,31750
|
|
20231108,094600,80331244650,33950,34050,34050,33950,6807
|
|
20231108,094500,80099961350,34000,33950,34050,33950,10984
|
|
20231108,094400,79726424350,33950,34050,34050,33850,29953
|
|
20231108,094300,78709910500,34050,34050,34100,33950,15004
|
|
20231108,094200,78199983300,34100,34250,34250,34000,11257
|
|
20231108,094100,77816220600,34250,34000,34250,33950,23345
|
|
20231108,094000,77020960500,34000,33900,34050,33850,14360
|
|
20231108,093900,76533282850,33900,34100,34100,33800,38759
|
|
20231108,093800,75219248150,34100,34000,34150,33850,29353
|
|
20231108,093700,74221080750,34000,34100,34150,33850,54581
|
|
20231108,093600,72367687650,34100,34100,34200,34050,25872
|
|
20231108,093500,71484923000,34100,34250,34350,34000,57354
|
|
20231108,093400,69525867550,34250,34400,34500,34250,64061
|
|
20231108,093300,67321920800,34400,34300,34400,34250,40112
|
|
20231108,093200,65943817100,34250,34300,34300,34200,21997
|
|
20231108,093100,65189972550,34300,34300,34400,34250,33144
|
|
20231108,093000,64051959350,34250,34250,34350,34150,39952
|
|
20231108,092900,62684240150,34200,34200,34250,34150,16431
|
|
20231108,092800,62122194150,34150,34200,34200,34100,18275
|
|
20231108,092700,61497807700,34200,34250,34300,34100,42577
|
|
20231108,092600,60042879750,34200,34150,34350,34100,63778
|
|
20231108,092500,57859163850,34150,34000,34150,34000,31246
|
|
20231108,092400,56794642700,34000,34050,34100,34000,23588
|
|
20231108,092300,55991640650,34050,34250,34250,33850,57481
|
|
20231108,092200,54036145050,34200,34200,34250,34050,59797
|
|
20231108,092100,51993842800,34200,34100,34300,34050,80099
|
|
20231108,092000,49256308750,34100,34150,34200,34000,86154
|
|
20231108,091900,46318280750,34150,33800,34150,33700,177910
|
|
20231108,091800,40278600350,33850,33350,33900,33350,54364
|
|
20231108,091700,38446588300,33350,33400,33550,33300,25072
|
|
20231108,091600,37609904550,33400,33500,33550,33350,38618
|
|
20231108,091500,36318826250,33500,33500,33800,33500,42875
|
|
20231108,091400,34875377050,33550,33500,33600,33450,17959
|
|
20231108,091300,34273419050,33500,33700,33700,33400,21267
|
|
20231108,091200,33559653000,33700,33450,33750,33400,39613
|
|
20231108,091100,32228473800,33450,33500,33650,33250,58824
|
|
20231108,091000,30260928900,33500,33800,33800,33500,62348
|
|
20231108,090900,28165118300,33800,33700,33900,33700,29076
|
|
20231108,090800,27182408200,33700,33700,33750,33650,23211
|
|
20231108,090700,26400450150,33700,34000,34050,33650,86866
|
|
20231108,090600,23460945750,33950,33800,34000,33750,76098
|
|
20231108,090500,20878882200,33800,33650,33800,33550,37846
|
|
20231108,090400,19605340950,33600,33750,33800,33500,60426
|
|
20231108,090300,17574179000,33700,33800,34050,33700,131443
|
|
20231108,090200,13122556400,33750,33400,34000,33400,157636
|
|
20231108,090100,7805809600,33400,33350,33550,33150,109288
|
|
20231108,090000,4156813850,33350,33050,33500,33000,121275
|