645 lines
36 KiB
CSV
645 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,194100,304513962650,33200,33200,33200,33200,0
|
|
20231107,194000,304513962650,33200,33200,33200,33200,0
|
|
20231107,193900,304513962650,33200,33200,33200,33200,0
|
|
20231107,193800,304513962650,33200,33200,33200,33200,0
|
|
20231107,193700,304513962650,33200,33200,33200,33200,0
|
|
20231107,193600,304513962650,33200,33200,33200,33200,0
|
|
20231107,193500,304513962650,33200,33200,33200,33200,0
|
|
20231107,193400,304513962650,33200,33200,33200,33200,0
|
|
20231107,193300,304513962650,33200,33200,33200,33200,0
|
|
20231107,193200,304513962650,33200,33200,33200,33200,0
|
|
20231107,193100,304513962650,33200,33200,33200,33200,0
|
|
20231107,193000,304513962650,33200,33200,33200,33200,0
|
|
20231107,192900,304513962650,33200,33200,33200,33200,0
|
|
20231107,192800,304513962650,33200,33200,33200,33200,0
|
|
20231107,192700,304513962650,33200,33200,33200,33200,0
|
|
20231107,192600,304513962650,33200,33200,33200,33200,0
|
|
20231107,192500,304513962650,33200,33200,33200,33200,0
|
|
20231107,192400,304513962650,33200,33200,33200,33200,0
|
|
20231107,192300,304513962650,33200,33200,33200,33200,0
|
|
20231107,192200,304513962650,33200,33200,33200,33200,0
|
|
20231107,192100,304513962650,33200,33200,33200,33200,0
|
|
20231107,192000,304513962650,33200,33200,33200,33200,0
|
|
20231107,191900,304513962650,33200,33200,33200,33200,0
|
|
20231107,191800,304513962650,33200,33200,33200,33200,0
|
|
20231107,191700,304513962650,33200,33200,33200,33200,0
|
|
20231107,191600,304513962650,33200,33200,33200,33200,0
|
|
20231107,191500,304513962650,33200,33200,33200,33200,0
|
|
20231107,191400,304513962650,33200,33200,33200,33200,0
|
|
20231107,191300,304513962650,33200,33200,33200,33200,0
|
|
20231107,191200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,191100,304513962650,33200,33200,33200,33200,0
|
|
20231107,191000,304513962650,33200,33200,33200,33200,0
|
|
20231107,190900,304513962650,33200,33200,33200,33200,0
|
|
20231107,190800,304513962650,33200,33200,33200,33200,0
|
|
20231107,190700,304513962650,33200,33200,33200,33200,0
|
|
20231107,190600,304513962650,33200,33200,33200,33200,0
|
|
20231107,190500,304513962650,33200,33200,33200,33200,0
|
|
20231107,190400,304513962650,33200,33200,33200,33200,0
|
|
20231107,190300,304513962650,33200,33200,33200,33200,0
|
|
20231107,190200,304513962650,33200,33200,33200,33200,0
|
|
20231107,190100,304513962650,33200,33200,33200,33200,0
|
|
20231107,190000,304513962650,33200,33200,33200,33200,0
|
|
20231107,185900,304513962650,33200,33200,33200,33200,0
|
|
20231107,185800,304513962650,33200,33200,33200,33200,0
|
|
20231107,185700,304513962650,33200,33200,33200,33200,0
|
|
20231107,185600,304513962650,33200,33200,33200,33200,0
|
|
20231107,185500,304513962650,33200,33200,33200,33200,0
|
|
20231107,185400,304513962650,33200,33200,33200,33200,0
|
|
20231107,185300,304513962650,33200,33200,33200,33200,0
|
|
20231107,185200,304513962650,33200,33200,33200,33200,0
|
|
20231107,185100,304513962650,33200,33200,33200,33200,0
|
|
20231107,185000,304513962650,33200,33200,33200,33200,0
|
|
20231107,184900,304513962650,33200,33200,33200,33200,0
|
|
20231107,184800,304513962650,33200,33200,33200,33200,0
|
|
20231107,184700,304513962650,33200,33200,33200,33200,0
|
|
20231107,184600,304513962650,33200,33200,33200,33200,0
|
|
20231107,184500,304513962650,33200,33200,33200,33200,0
|
|
20231107,184400,304513962650,33200,33200,33200,33200,0
|
|
20231107,184300,304513962650,33200,33200,33200,33200,0
|
|
20231107,184200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,184100,304513962650,33200,33200,33200,33200,0
|
|
20231107,184000,304513962650,33200,33200,33200,33200,0
|
|
20231107,183900,304513962650,33200,33200,33200,33200,0
|
|
20231107,183800,304513962650,33200,33200,33200,33200,0
|
|
20231107,183700,304513962650,33200,33200,33200,33200,0
|
|
20231107,183600,304513962650,33200,33200,33200,33200,0
|
|
20231107,183500,304513962650,33200,33200,33200,33200,0
|
|
20231107,183400,304513962650,33200,33200,33200,33200,0
|
|
20231107,183300,304513962650,33200,33200,33200,33200,0
|
|
20231107,183200,304513962650,33200,33200,33200,33200,0
|
|
20231107,183100,304513962650,33200,33200,33200,33200,0
|
|
20231107,183000,304513962650,33200,33200,33200,33200,0
|
|
20231107,182900,304513962650,33200,33200,33200,33200,0
|
|
20231107,182800,304513962650,33200,33200,33200,33200,0
|
|
20231107,182700,304513962650,33200,33200,33200,33200,0
|
|
20231107,182600,304513962650,33200,33200,33200,33200,0
|
|
20231107,182500,304513962650,33200,33200,33200,33200,0
|
|
20231107,182400,304513962650,33200,33200,33200,33200,0
|
|
20231107,182300,304513962650,33200,33200,33200,33200,0
|
|
20231107,182200,304513962650,33200,33200,33200,33200,0
|
|
20231107,182100,304513962650,33200,33200,33200,33200,0
|
|
20231107,182000,304513962650,33200,33200,33200,33200,0
|
|
20231107,181900,304513962650,33200,33200,33200,33200,0
|
|
20231107,181800,304513962650,33200,33200,33200,33200,0
|
|
20231107,181700,304513962650,33200,33200,33200,33200,0
|
|
20231107,181600,304513962650,33200,33200,33200,33200,0
|
|
20231107,181500,304513962650,33200,33200,33200,33200,0
|
|
20231107,181400,304513962650,33200,33200,33200,33200,0
|
|
20231107,181300,304513962650,33200,33200,33200,33200,0
|
|
20231107,181200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,181100,304513962650,33200,33200,33200,33200,0
|
|
20231107,181000,304513962650,33200,33200,33200,33200,0
|
|
20231107,180900,304513962650,33200,33200,33200,33200,0
|
|
20231107,180800,304513962650,33200,33200,33200,33200,0
|
|
20231107,180700,304513962650,33200,33200,33200,33200,0
|
|
20231107,180600,304513962650,33200,33200,33200,33200,0
|
|
20231107,180500,304513962650,33200,33200,33200,33200,0
|
|
20231107,180400,304513962650,33200,33200,33200,33200,0
|
|
20231107,180300,304513962650,33200,33200,33200,33200,0
|
|
20231107,180200,304513962650,33200,33200,33200,33200,0
|
|
20231107,180100,304513962650,33200,33200,33200,33200,0
|
|
20231107,180000,304513962650,33200,33200,33200,33200,0
|
|
20231107,175900,304513962650,33200,33200,33200,33200,0
|
|
20231107,175800,304513962650,33200,33200,33200,33200,0
|
|
20231107,175700,304513962650,33200,33200,33200,33200,0
|
|
20231107,175600,304513962650,33200,33200,33200,33200,0
|
|
20231107,175500,304513962650,33200,33200,33200,33200,0
|
|
20231107,175400,304513962650,33200,33200,33200,33200,0
|
|
20231107,175300,304513962650,33200,33200,33200,33200,0
|
|
20231107,175200,304513962650,33200,33200,33200,33200,0
|
|
20231107,175100,304513962650,33200,33200,33200,33200,0
|
|
20231107,175000,304513962650,33200,33200,33200,33200,0
|
|
20231107,174900,304513962650,33200,33200,33200,33200,0
|
|
20231107,174800,304513962650,33200,33200,33200,33200,0
|
|
20231107,174700,304513962650,33200,33200,33200,33200,0
|
|
20231107,174600,304513962650,33200,33200,33200,33200,0
|
|
20231107,174500,304513962650,33200,33200,33200,33200,0
|
|
20231107,174400,304513962650,33200,33200,33200,33200,0
|
|
20231107,174300,304513962650,33200,33200,33200,33200,0
|
|
20231107,174200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,174100,304513962650,33200,33200,33200,33200,0
|
|
20231107,174000,304513962650,33200,33200,33200,33200,0
|
|
20231107,173900,304513962650,33200,33200,33200,33200,0
|
|
20231107,173800,304513962650,33200,33200,33200,33200,0
|
|
20231107,173700,304513962650,33200,33200,33200,33200,0
|
|
20231107,173600,304513962650,33200,33200,33200,33200,0
|
|
20231107,173500,304513962650,33200,33200,33200,33200,0
|
|
20231107,173400,304513962650,33200,33200,33200,33200,0
|
|
20231107,173300,304513962650,33200,33200,33200,33200,0
|
|
20231107,173200,304513962650,33200,33200,33200,33200,0
|
|
20231107,173100,304513962650,33200,33200,33200,33200,0
|
|
20231107,173000,304513962650,33200,33200,33200,33200,0
|
|
20231107,172900,304513962650,33200,33200,33200,33200,0
|
|
20231107,172800,304513962650,33200,33200,33200,33200,0
|
|
20231107,172700,304513962650,33200,33200,33200,33200,0
|
|
20231107,172600,304513962650,33200,33200,33200,33200,0
|
|
20231107,172500,304513962650,33200,33200,33200,33200,0
|
|
20231107,172400,304513962650,33200,33200,33200,33200,0
|
|
20231107,172300,304513962650,33200,33200,33200,33200,0
|
|
20231107,172200,304513962650,33200,33200,33200,33200,0
|
|
20231107,172100,304513962650,33200,33200,33200,33200,0
|
|
20231107,172000,304513962650,33200,33200,33200,33200,0
|
|
20231107,171900,304513962650,33200,33200,33200,33200,0
|
|
20231107,171800,304513962650,33200,33200,33200,33200,0
|
|
20231107,171700,304513962650,33200,33200,33200,33200,0
|
|
20231107,171600,304513962650,33200,33200,33200,33200,0
|
|
20231107,171500,304513962650,33200,33200,33200,33200,0
|
|
20231107,171400,304513962650,33200,33200,33200,33200,0
|
|
20231107,171300,304513962650,33200,33200,33200,33200,0
|
|
20231107,171200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,171100,304513962650,33200,33200,33200,33200,0
|
|
20231107,171000,304513962650,33200,33200,33200,33200,0
|
|
20231107,170900,304513962650,33200,33200,33200,33200,0
|
|
20231107,170800,304513962650,33200,33200,33200,33200,0
|
|
20231107,170700,304513962650,33200,33200,33200,33200,0
|
|
20231107,170600,304513962650,33200,33200,33200,33200,0
|
|
20231107,170500,304513962650,33200,33200,33200,33200,0
|
|
20231107,170400,304513962650,33200,33200,33200,33200,0
|
|
20231107,170300,304513962650,33200,33200,33200,33200,0
|
|
20231107,170200,304513962650,33200,33200,33200,33200,0
|
|
20231107,170100,304513962650,33200,33200,33200,33200,0
|
|
20231107,170000,304513962650,33200,33200,33200,33200,0
|
|
20231107,165900,304513962650,33200,33200,33200,33200,0
|
|
20231107,165800,304513962650,33200,33200,33200,33200,0
|
|
20231107,165700,304513962650,33200,33200,33200,33200,0
|
|
20231107,165600,304513962650,33200,33200,33200,33200,0
|
|
20231107,165500,304513962650,33200,33200,33200,33200,0
|
|
20231107,165400,304513962650,33200,33200,33200,33200,0
|
|
20231107,165300,304513962650,33200,33200,33200,33200,0
|
|
20231107,165200,304513962650,33200,33200,33200,33200,0
|
|
20231107,165100,304513962650,33200,33200,33200,33200,0
|
|
20231107,165000,304513962650,33200,33200,33200,33200,0
|
|
20231107,164900,304513962650,33200,33200,33200,33200,0
|
|
20231107,164800,304513962650,33200,33200,33200,33200,0
|
|
20231107,164700,304513962650,33200,33200,33200,33200,0
|
|
20231107,164600,304513962650,33200,33200,33200,33200,0
|
|
20231107,164500,304513962650,33200,33200,33200,33200,0
|
|
20231107,164400,304513962650,33200,33200,33200,33200,0
|
|
20231107,164300,304513962650,33200,33200,33200,33200,0
|
|
20231107,164200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,164100,304513962650,33200,33200,33200,33200,0
|
|
20231107,164000,304513962650,33200,33200,33200,33200,0
|
|
20231107,163900,304513962650,33200,33200,33200,33200,0
|
|
20231107,163800,304513962650,33200,33200,33200,33200,0
|
|
20231107,163700,304513962650,33200,33200,33200,33200,0
|
|
20231107,163600,304513962650,33200,33200,33200,33200,0
|
|
20231107,163500,304513962650,33200,33200,33200,33200,0
|
|
20231107,163400,304513962650,33200,33200,33200,33200,0
|
|
20231107,163300,304513962650,33200,33200,33200,33200,0
|
|
20231107,163200,304513962650,33200,33200,33200,33200,0
|
|
20231107,163100,304513962650,33200,33200,33200,33200,0
|
|
20231107,163000,304513962650,33200,33200,33200,33200,0
|
|
20231107,162900,304513962650,33200,33200,33200,33200,0
|
|
20231107,162800,304513962650,33200,33200,33200,33200,0
|
|
20231107,162700,304513962650,33200,33200,33200,33200,0
|
|
20231107,162600,304513962650,33200,33200,33200,33200,0
|
|
20231107,162500,304513962650,33200,33200,33200,33200,0
|
|
20231107,162400,304513962650,33200,33200,33200,33200,0
|
|
20231107,162300,304513962650,33200,33200,33200,33200,0
|
|
20231107,162200,304513962650,33200,33200,33200,33200,0
|
|
20231107,162100,304513962650,33200,33200,33200,33200,0
|
|
20231107,162000,304513962650,33200,33200,33200,33200,0
|
|
20231107,161900,304513962650,33200,33200,33200,33200,0
|
|
20231107,161800,304513962650,33200,33200,33200,33200,0
|
|
20231107,161700,304513962650,33200,33200,33200,33200,0
|
|
20231107,161600,304513962650,33200,33200,33200,33200,0
|
|
20231107,161500,304513962650,33200,33200,33200,33200,0
|
|
20231107,161400,304513962650,33200,33200,33200,33200,0
|
|
20231107,161300,304513962650,33200,33200,33200,33200,0
|
|
20231107,161200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,161100,304513962650,33200,33200,33200,33200,0
|
|
20231107,161000,304513962650,33200,33200,33200,33200,0
|
|
20231107,160900,304513962650,33200,33200,33200,33200,0
|
|
20231107,160800,304513962650,33200,33200,33200,33200,0
|
|
20231107,160700,304513962650,33200,33200,33200,33200,0
|
|
20231107,160600,304513962650,33200,33200,33200,33200,0
|
|
20231107,160500,304513962650,33200,33200,33200,33200,0
|
|
20231107,160400,304513962650,33200,33200,33200,33200,0
|
|
20231107,160300,304513962650,33200,33200,33200,33200,0
|
|
20231107,160200,304513962650,33200,33200,33200,33200,0
|
|
20231107,160100,304513962650,33200,33200,33200,33200,0
|
|
20231107,160000,304513962650,33200,33200,33200,33200,0
|
|
20231107,155900,304513962650,33200,33200,33200,33200,0
|
|
20231107,155800,304513962650,33200,33200,33200,33200,0
|
|
20231107,155700,304513962650,33200,33200,33200,33200,0
|
|
20231107,155600,304513962650,33200,33200,33200,33200,0
|
|
20231107,155500,304513962650,33200,33200,33200,33200,0
|
|
20231107,155400,304513962650,33200,33200,33200,33200,0
|
|
20231107,155300,304513962650,33200,33200,33200,33200,0
|
|
20231107,155200,304513962650,33200,33200,33200,33200,0
|
|
20231107,155100,304513962650,33200,33200,33200,33200,0
|
|
20231107,155000,304513962650,33200,33200,33200,33200,0
|
|
20231107,154900,304513962650,33200,33200,33200,33200,0
|
|
20231107,154800,304513962650,33200,33200,33200,33200,0
|
|
20231107,154700,304513962650,33200,33200,33200,33200,0
|
|
20231107,154600,304513962650,33200,33200,33200,33200,0
|
|
20231107,154500,304513962650,33200,33200,33200,33200,0
|
|
20231107,154400,304513962650,33200,33200,33200,33200,0
|
|
20231107,154300,304513962650,33200,33200,33200,33200,0
|
|
20231107,154200,304513962650,33200,33200,33200,33200,131443
|
|
20231107,154100,304513962650,33200,33200,33200,33200,0
|
|
20231107,154000,304513962650,33200,33200,33200,33200,0
|
|
20231107,153900,304513962650,33200,33200,33200,33200,0
|
|
20231107,153800,304513962650,33200,33200,33200,33200,0
|
|
20231107,153700,304513962650,33200,33200,33200,33200,0
|
|
20231107,153600,304513962650,33200,33200,33200,33200,0
|
|
20231107,153500,304513962650,33200,33200,33200,33200,0
|
|
20231107,153400,304513962650,33200,33200,33200,33200,0
|
|
20231107,153300,304513962650,33200,33200,33200,33200,0
|
|
20231107,153200,304513962650,33200,33200,33200,33200,0
|
|
20231107,153100,304513962650,33200,33200,33200,33200,0
|
|
20231107,153000,304513962650,33200,33200,33200,33200,131443
|
|
20231107,152900,300150055050,33200,33200,33200,33200,0
|
|
20231107,152800,300150055050,33200,33200,33200,33200,0
|
|
20231107,152700,300150055050,33200,33200,33200,33200,0
|
|
20231107,152600,300150055050,33200,33200,33200,33200,0
|
|
20231107,152500,300150055050,33200,33200,33200,33200,0
|
|
20231107,152400,300150055050,33200,33200,33200,33200,0
|
|
20231107,152300,300150055050,33200,33200,33200,33200,0
|
|
20231107,152200,300150055050,33200,33200,33200,33200,0
|
|
20231107,152100,300150055050,33200,33200,33200,33200,0
|
|
20231107,152000,300150055050,33200,33200,33200,33200,0
|
|
20231107,151900,300150055050,33200,33250,33350,33200,35691
|
|
20231107,151800,298963257500,33300,33300,33350,33250,27839
|
|
20231107,151700,298036347550,33350,33550,33550,33250,55117
|
|
20231107,151600,296196061450,33550,33400,33550,33400,32373
|
|
20231107,151500,295111626400,33400,33600,33650,33400,63556
|
|
20231107,151400,292982042600,33550,33400,33600,33350,93260
|
|
20231107,151300,289858723300,33400,33400,33450,33350,17537
|
|
20231107,151200,289273396500,33400,33400,33500,33350,38712
|
|
20231107,151100,287979525250,33400,33400,33400,33300,17949
|
|
20231107,151000,287380557700,33400,33350,33500,33350,64017
|
|
20231107,150900,285240842800,33400,33200,33500,33150,126598
|
|
20231107,150800,281014752600,33200,33150,33250,33150,16707
|
|
20231107,150700,280460071900,33200,33100,33200,33050,15869
|
|
20231107,150600,279934235850,33050,33100,33150,33050,14203
|
|
20231107,150500,279464131550,33100,33150,33200,33000,32088
|
|
20231107,150400,278403154100,33200,33250,33300,33150,25656
|
|
20231107,150300,277550719550,33300,33300,33300,33200,23606
|
|
20231107,150200,276765522900,33250,33200,33300,33150,62585
|
|
20231107,150100,274684058000,33150,33150,33200,33050,40598
|
|
20231107,150000,273340086800,33150,33200,33250,33100,17145
|
|
20231107,145900,272771061750,33200,33200,33250,33150,23355
|
|
20231107,145800,271995591400,33200,33150,33200,33050,17284
|
|
20231107,145700,271423403750,33100,33100,33200,33100,24118
|
|
20231107,145600,270624142000,33100,33250,33250,33100,22841
|
|
20231107,145500,269866461000,33200,33250,33250,33100,42987
|
|
20231107,145400,268439338700,33250,33200,33250,33100,59613
|
|
20231107,145300,266460566050,33200,33100,33200,33050,86918
|
|
20231107,145200,263579825050,33050,32850,33100,32850,84934
|
|
20231107,145100,260776857200,32850,32850,32850,32800,8692
|
|
20231107,145000,260491543600,32850,32850,32900,32800,7486
|
|
20231107,144900,260245779900,32800,32900,32900,32800,7884
|
|
20231107,144800,259986814350,32900,32750,32900,32750,13045
|
|
20231107,144700,259558467050,32750,32900,32950,32700,40261
|
|
20231107,144600,258236564250,32900,33000,33000,32900,23854
|
|
20231107,144500,257450796800,33000,32950,33000,32900,21560
|
|
20231107,144400,256740192900,33000,33000,33000,32900,19880
|
|
20231107,144300,256085133750,33000,33000,33000,32900,22745
|
|
20231107,144200,255335512800,33000,32850,33000,32800,56455
|
|
20231107,144100,253477021500,32800,32800,32900,32800,12513
|
|
20231107,144000,253065895100,32800,32750,32900,32750,55515
|
|
20231107,143900,251242838250,32800,32800,32800,32700,20770
|
|
20231107,143800,250562175600,32750,32700,32800,32700,40952
|
|
20231107,143700,249221475750,32700,32700,32700,32650,7159
|
|
20231107,143600,248987403500,32700,32700,32700,32650,1788
|
|
20231107,143500,248928964200,32650,32600,32700,32550,11229
|
|
20231107,143400,248562538100,32600,32550,32600,32550,3293
|
|
20231107,143300,248455254450,32600,32600,32650,32550,7934
|
|
20231107,143200,248196597650,32600,32650,32700,32550,10585
|
|
20231107,143100,247851187000,32650,32500,32700,32500,19674
|
|
20231107,143000,247209572150,32500,32400,32500,32400,5035
|
|
20231107,142900,247046255750,32400,32500,32500,32300,16362
|
|
20231107,142800,246515921450,32500,32450,32500,32400,5701
|
|
20231107,142700,246330907750,32500,32500,32500,32450,4706
|
|
20231107,142600,246178077450,32500,32500,32500,32450,3279
|
|
20231107,142500,246071596000,32500,32550,32550,32450,5090
|
|
20231107,142400,245906183250,32550,32550,32600,32500,5705
|
|
20231107,142300,245720492650,32550,32600,32600,32550,2021
|
|
20231107,142200,245654658950,32600,32600,32650,32600,3540
|
|
20231107,142100,245539224800,32600,32500,32600,32500,2422
|
|
20231107,142000,245460408750,32550,32650,32650,32500,6258
|
|
20231107,141900,245256554800,32600,32650,32650,32600,3080
|
|
20231107,141800,245156009250,32600,32650,32650,32600,3372
|
|
20231107,141700,245046000600,32650,32650,32650,32600,4663
|
|
20231107,141600,244893848150,32650,32600,32700,32550,17689
|
|
20231107,141500,244316537350,32600,32500,32600,32500,5130
|
|
20231107,141400,244149621550,32550,32550,32550,32500,2901
|
|
20231107,141300,244055220450,32500,32600,32600,32500,5191
|
|
20231107,141200,243886089250,32600,32500,32600,32450,12227
|
|
20231107,141100,243488531600,32500,32450,32500,32400,7331
|
|
20231107,141000,243250758500,32450,32300,32450,32300,5052
|
|
20231107,140900,243087215250,32300,32450,32500,32200,20181
|
|
20231107,140800,242434967950,32500,32500,32500,32400,3062
|
|
20231107,140700,242335592200,32450,32500,32500,32400,15165
|
|
20231107,140600,241843442450,32500,32500,32500,32450,4428
|
|
20231107,140500,241699592900,32500,32450,32500,32400,1918
|
|
20231107,140400,241637333800,32450,32500,32500,32400,3123
|
|
20231107,140300,241536080750,32450,32450,32500,32400,4329
|
|
20231107,140200,241395611650,32400,32450,32500,32400,2932
|
|
20231107,140100,241300490350,32500,32500,32550,32450,6510
|
|
20231107,140000,241089177850,32550,32550,32550,32450,3487
|
|
20231107,135900,240975856650,32550,32600,32600,32500,1489
|
|
20231107,135800,240927410800,32550,32550,32600,32500,2160
|
|
20231107,135700,240857109000,32550,32550,32600,32450,12035
|
|
20231107,135600,240465864600,32550,32600,32600,32500,7061
|
|
20231107,135500,240236089600,32550,32600,32600,32550,3340
|
|
20231107,135400,240127307500,32600,32600,32650,32550,3649
|
|
20231107,135300,240008475250,32600,32600,32600,32550,2171
|
|
20231107,135200,239937734050,32550,32600,32600,32550,2656
|
|
20231107,135100,239851178600,32550,32550,32600,32500,3594
|
|
20231107,135000,239734218800,32550,32550,32550,32500,2858
|
|
20231107,134900,239641203700,32550,32700,32700,32500,10575
|
|
20231107,134800,239296746200,32700,32600,32700,32550,4249
|
|
20231107,134700,239158124950,32550,32600,32650,32550,3023
|
|
20231107,134600,239059587900,32600,32750,32750,32550,8514
|
|
20231107,134500,238781873900,32700,32650,32750,32600,18866
|
|
20231107,134400,238165142600,32700,32650,32700,32650,5680
|
|
20231107,134300,237979482100,32650,32500,32650,32450,23264
|
|
20231107,134200,237221738750,32550,32550,32550,32450,6502
|
|
20231107,134100,237010414550,32550,32550,32550,32500,1194
|
|
20231107,134000,236971578950,32550,32550,32550,32500,3501
|
|
20231107,133900,236857702000,32550,32550,32600,32500,4591
|
|
20231107,133800,236708241950,32600,32600,32600,32550,5285
|
|
20231107,133700,236536135550,32600,32600,32600,32550,3763
|
|
20231107,133600,236413571500,32550,32600,32600,32550,5118
|
|
20231107,133500,236246900350,32550,32550,32600,32550,2915
|
|
20231107,133400,236151933650,32600,32500,32600,32500,8531
|
|
20231107,133300,235874260600,32550,32550,32550,32450,8045
|
|
20231107,133200,235612832750,32550,32550,32600,32500,5864
|
|
20231107,133100,235422089900,32600,32600,32600,32550,5485
|
|
20231107,133000,235243344600,32600,32600,32600,32550,3329
|
|
20231107,132900,235134911350,32550,32600,32600,32550,2930
|
|
20231107,132800,235039459700,32550,32600,32600,32550,1807
|
|
20231107,132700,234980619600,32600,32550,32600,32550,2080
|
|
20231107,132600,234912874450,32550,32550,32550,32500,2968
|
|
20231107,132500,234816335000,32600,32550,32600,32500,5087
|
|
20231107,132400,234650792450,32550,32600,32650,32500,12927
|
|
20231107,132300,234229499700,32600,32600,32650,32550,9875
|
|
20231107,132200,233907678600,32600,32600,32650,32550,6303
|
|
20231107,132100,233702278550,32600,32650,32700,32550,16130
|
|
20231107,132000,233176113950,32600,32550,32750,32500,47357
|
|
20231107,131900,231629815650,32500,32550,32550,32450,7584
|
|
20231107,131800,231383327550,32550,32500,32550,32450,10508
|
|
20231107,131700,231041804800,32450,32500,32550,32400,9602
|
|
20231107,131600,230729813550,32500,32450,32500,32400,3801
|
|
20231107,131500,230606472950,32450,32500,32500,32400,3446
|
|
20231107,131400,230494597100,32500,32400,32550,32350,16909
|
|
20231107,131300,229945682950,32400,32350,32400,32300,5455
|
|
20231107,131200,229769385450,32350,32350,32400,32300,3404
|
|
20231107,131100,229659320550,32300,32400,32400,32300,7296
|
|
20231107,131000,229423415750,32350,32500,32500,32300,14625
|
|
20231107,130900,228949681850,32500,32550,32550,32450,9507
|
|
20231107,130800,228640550950,32500,32550,32550,32400,16621
|
|
20231107,130700,228100503900,32500,32400,32550,32400,11726
|
|
20231107,130600,227719455650,32450,32400,32450,32350,7402
|
|
20231107,130500,227479475750,32400,32400,32450,32350,3741
|
|
20231107,130400,227358284000,32400,32400,32450,32350,3256
|
|
20231107,130300,227252778400,32450,32500,32550,32350,24628
|
|
20231107,130200,226453100750,32450,32400,32500,32350,14392
|
|
20231107,130100,225986342750,32400,32350,32400,32300,7023
|
|
20231107,130000,225759039600,32350,32400,32400,32350,3651
|
|
20231107,125900,225640849800,32350,32300,32400,32200,13639
|
|
20231107,125800,225200026500,32250,32300,32350,32250,6426
|
|
20231107,125700,224992459800,32350,32350,32400,32300,6322
|
|
20231107,125600,224787869900,32350,32400,32400,32350,6564
|
|
20231107,125500,224575368500,32400,32350,32400,32300,5281
|
|
20231107,125400,224404487200,32350,32350,32350,32300,5551
|
|
20231107,125300,224225049450,32350,32350,32400,32300,9172
|
|
20231107,125200,223928482100,32350,32300,32350,32250,13743
|
|
20231107,125100,223484706100,32250,32350,32350,32250,10510
|
|
20231107,125000,223145234000,32350,32250,32400,32250,25078
|
|
20231107,124900,222334810000,32250,32200,32250,32150,11637
|
|
20231107,124800,221959821200,32200,32200,32200,32100,13860
|
|
20231107,124700,221513702300,32200,32100,32200,32050,9648
|
|
20231107,124600,221203657450,32100,31950,32100,31950,3348
|
|
20231107,124500,221096483450,32000,31950,32000,31900,1886
|
|
20231107,124400,221036245200,31950,31900,32050,31900,4622
|
|
20231107,124300,220888386600,31950,31950,32000,31900,2411
|
|
20231107,124200,220811373450,31950,31950,32000,31900,6261
|
|
20231107,124100,220611461050,32000,32000,32050,31950,3502
|
|
20231107,124000,220499429650,32000,32000,32050,32000,905
|
|
20231107,123900,220470457450,32050,32100,32100,32000,3974
|
|
20231107,123800,220343080650,32050,32000,32100,32000,1799
|
|
20231107,123700,220285417600,32000,32050,32150,32000,9253
|
|
20231107,123600,219988736550,32050,32200,32250,32050,14074
|
|
20231107,123500,219536054100,32250,32200,32250,32150,4468
|
|
20231107,123400,219392185800,32200,32150,32200,32150,2081
|
|
20231107,123300,219325237050,32150,32100,32250,32100,22419
|
|
20231107,123200,218603731100,32150,32150,32150,32050,9553
|
|
20231107,123100,218296866350,32150,32150,32150,32100,9450
|
|
20231107,123000,217993485500,32150,32000,32150,32000,9084
|
|
20231107,122900,217701928100,32100,32050,32100,31950,9950
|
|
20231107,122800,217383530900,32000,32100,32100,32000,4839
|
|
20231107,122700,217228347200,32100,32100,32150,32050,3601
|
|
20231107,122600,217112783950,32100,32000,32150,31950,11094
|
|
20231107,122500,216757033850,32000,31900,32000,31900,3248
|
|
20231107,122400,216653281350,31900,31850,31950,31800,3438
|
|
20231107,122300,216543831000,31850,31900,31900,31800,3509
|
|
20231107,122200,216432062250,31850,31900,31950,31850,8004
|
|
20231107,122100,216176874300,31900,32050,32100,31850,19425
|
|
20231107,122000,215555264150,32050,32050,32150,31950,22828
|
|
20231107,121900,214823601750,32050,32000,32050,31850,20169
|
|
20231107,121800,214178800700,31950,31850,31950,31800,14177
|
|
20231107,121700,213726630200,31850,31750,31850,31700,7313
|
|
20231107,121600,213494073400,31800,31700,31800,31650,10733
|
|
20231107,121500,213153596200,31750,31700,31750,31650,11031
|
|
20231107,121400,212803906900,31650,31750,31750,31650,4786
|
|
20231107,121300,212652209950,31750,31650,31750,31600,11069
|
|
20231107,121200,212301545750,31600,31600,31650,31600,9578
|
|
20231107,121100,211998860550,31600,31650,31700,31550,17386
|
|
20231107,121000,211449544950,31650,31700,31700,31500,39337
|
|
20231107,120900,210207541950,31750,31750,31750,31650,13951
|
|
20231107,120800,209765526600,31700,31750,31800,31700,4889
|
|
20231107,120700,209610284750,31800,31750,31800,31700,3412
|
|
20231107,120600,209501928500,31800,31700,31800,31650,12794
|
|
20231107,120500,209096369700,31700,31850,31850,31700,9740
|
|
20231107,120400,208787364400,31900,31900,31950,31750,12454
|
|
20231107,120300,208390961900,31850,31850,31900,31750,20246
|
|
20231107,120200,207747044350,31850,31800,31850,31800,4678
|
|
20231107,120100,207598263850,31850,31800,31850,31750,7097
|
|
20231107,120000,207372613300,31800,31850,31900,31750,10476
|
|
20231107,115900,207039462700,31850,31850,31950,31850,7391
|
|
20231107,115800,206803934300,31900,31800,31900,31800,12531
|
|
20231107,115700,206405312050,31800,31950,31950,31800,21194
|
|
20231107,115600,205729506350,31950,31950,32000,31900,10882
|
|
20231107,115500,205381876350,31950,32100,32200,31950,13688
|
|
20231107,115400,204943463750,32150,32250,32250,32100,5708
|
|
20231107,115300,204759857400,32250,32150,32250,32150,5125
|
|
20231107,115200,204594966100,32100,32050,32150,32000,2682
|
|
20231107,115100,204508948250,32050,32050,32100,32000,10977
|
|
20231107,115000,204157477000,32050,32100,32150,32000,9942
|
|
20231107,114900,203838819150,32100,32150,32200,32000,21375
|
|
20231107,114800,203153305950,32200,32200,32200,32150,3963
|
|
20231107,114700,203025835750,32200,32250,32300,32150,9646
|
|
20231107,114600,202715225950,32250,32350,32350,32200,7571
|
|
20231107,114500,202470919550,32350,32300,32400,32300,7149
|
|
20231107,114400,202239748200,32300,32350,32350,32300,2153
|
|
20231107,114300,202170195200,32350,32250,32350,32250,2203
|
|
20231107,114200,202099093300,32250,32300,32300,32200,1713
|
|
20231107,114100,202043862500,32250,32400,32400,32250,6833
|
|
20231107,114000,201822936700,32400,32400,32450,32350,3606
|
|
20231107,113900,201706098000,32400,32450,32500,32350,10602
|
|
20231107,113800,201361985000,32450,32300,32450,32250,6202
|
|
20231107,113700,201161256950,32300,32250,32300,32200,2996
|
|
20231107,113600,201064679600,32250,32300,32300,32200,4389
|
|
20231107,113500,200923220400,32250,32250,32300,32200,3033
|
|
20231107,113400,200825504850,32250,32400,32400,32200,1988
|
|
20231107,113300,200761316600,32400,32250,32400,32200,11719
|
|
20231107,113200,200383369400,32250,32300,32300,32250,4381
|
|
20231107,113100,200242066200,32300,32300,32300,32250,1741
|
|
20231107,113000,200185867250,32300,32350,32350,32300,10249
|
|
20231107,112900,199854736650,32350,32400,32400,32300,8638
|
|
20231107,112800,199575134950,32350,32350,32350,32300,5006
|
|
20231107,112700,199413260450,32350,32350,32350,32300,2048
|
|
20231107,112600,199347043900,32350,32350,32400,32300,6782
|
|
20231107,112500,199127655750,32350,32250,32350,32250,11104
|
|
20231107,112400,198768977500,32300,32250,32300,32200,7224
|
|
20231107,112300,198535998000,32250,32250,32300,32200,5687
|
|
20231107,112200,198352612750,32250,32100,32250,32100,4366
|
|
20231107,112100,198212058600,32150,32050,32200,32050,16181
|
|
20231107,112000,197693017700,32050,32050,32100,32000,14469
|
|
20231107,111900,197229389650,32100,32200,32300,32050,32417
|
|
20231107,111800,196187359750,32250,32250,32250,32200,4461
|
|
20231107,111700,196043636600,32250,32150,32250,32150,8965
|
|
20231107,111600,195754843350,32150,32200,32250,32150,18025
|
|
20231107,111500,195175111700,32200,32350,32350,32200,19444
|
|
20231107,111400,194548609250,32350,32250,32350,32200,9190
|
|
20231107,111300,194252180300,32250,32350,32350,32250,12086
|
|
20231107,111200,193861976350,32300,32400,32450,32300,8277
|
|
20231107,111100,193594005750,32400,32350,32450,32350,9738
|
|
20231107,111000,193278498850,32400,32400,32500,32350,12825
|
|
20231107,110900,192862870300,32400,32350,32400,32300,25154
|
|
20231107,110800,192049818100,32400,32500,32550,32300,41465
|
|
20231107,110700,190706027200,32550,32650,32650,32500,14172
|
|
20231107,110600,190244774400,32600,32500,32650,32500,17964
|
|
20231107,110500,189660581350,32500,32750,32750,32500,24732
|
|
20231107,110400,188854623800,32750,32850,32850,32700,11638
|
|
20231107,110300,188473270600,32850,32800,32850,32800,5820
|
|
20231107,110200,188282212250,32800,32900,32950,32800,8378
|
|
20231107,110100,188006740700,32950,32900,33000,32850,15607
|
|
20231107,110000,187492757350,32900,32800,33000,32800,24231
|
|
20231107,105900,186695626300,32800,32800,32900,32750,8295
|
|
20231107,105800,186423360150,32850,32750,32850,32700,10597
|
|
20231107,105700,186075813200,32750,32700,32750,32650,4655
|
|
20231107,105600,185923544850,32700,32700,32700,32600,9036
|
|
20231107,105500,185628449700,32700,32750,32750,32550,23356
|
|
20231107,105400,184866121450,32700,32900,32950,32700,16014
|
|
20231107,105300,184340496100,32850,32900,32900,32750,3335
|
|
20231107,105200,184230953050,32900,32850,32900,32750,16590
|
|
20231107,105100,183686733100,32850,32850,32900,32800,8447
|
|
20231107,105000,183409366150,32800,32850,32900,32700,14907
|
|
20231107,104900,182920746800,32850,33050,33100,32800,33569
|
|
20231107,104800,181814422650,33100,32900,33100,32850,33986
|
|
20231107,104700,180692226000,32850,32950,32950,32800,24710
|
|
20231107,104600,179880244650,32950,32900,32950,32850,20513
|
|
20231107,104500,179205510350,32900,33050,33150,32900,86668
|
|
20231107,104400,176339763550,33050,32850,33050,32850,73168
|
|
20231107,104300,173927124650,32900,32950,33000,32800,18722
|
|
20231107,104200,173310851350,32950,32850,32950,32650,39372
|
|
20231107,104100,172017943200,32850,32950,33000,32800,39330
|
|
20231107,104000,170723930550,33000,32900,33000,32850,96011
|
|
20231107,103900,167559316050,32900,32550,32950,32500,162204
|
|
20231107,103800,162241197700,32550,32500,32600,32400,28821
|
|
20231107,103700,161303998550,32500,32350,32500,32300,12092
|
|
20231107,103600,160912171700,32350,32500,32500,32350,9641
|
|
20231107,103500,160599648750,32400,32400,32500,32350,18586
|
|
20231107,103400,159997002700,32400,32350,32400,32300,4089
|
|
20231107,103300,159864717900,32350,32200,32400,32200,20961
|
|
20231107,103200,159187371350,32250,32250,32300,32150,10930
|
|
20231107,103100,158835006250,32250,32200,32300,32200,21079
|
|
20231107,103000,158154486200,32200,32150,32300,32100,13963
|
|
20231107,102900,157704985700,32150,32200,32300,32150,6529
|
|
20231107,102800,157494746900,32200,32250,32300,32100,16655
|
|
20231107,102700,156958741900,32300,32300,32400,32250,17047
|
|
20231107,102600,156407319500,32250,32300,32400,32250,23544
|
|
20231107,102500,155645712300,32300,32200,32350,32150,19764
|
|
20231107,102400,155007880750,32200,32200,32250,32100,10515
|
|
20231107,102300,154669865750,32200,32100,32200,32000,11655
|
|
20231107,102200,154295639150,32000,32250,32250,32000,15824
|
|
20231107,102100,153787085850,32250,32100,32250,32050,12673
|
|
20231107,102000,153379437100,32100,32150,32250,32100,10055
|
|
20231107,101900,153055873200,32150,32100,32200,32050,16328
|
|
20231107,101800,152531467900,32050,32150,32200,32000,20532
|
|
20231107,101700,151872360050,32150,32050,32200,32050,9480
|
|
20231107,101600,151567904900,32050,32150,32200,32000,15251
|
|
20231107,101500,151078450950,32150,32100,32200,32050,11631
|
|
20231107,101400,150704823450,32100,31900,32100,31800,15751
|
|
20231107,101300,150201734450,31900,31850,31950,31700,23603
|
|
20231107,101200,149450918000,31850,32000,32100,31800,34763
|
|
20231107,101100,148339345150,31950,31800,32000,31700,27239
|
|
20231107,101000,147471191350,31800,31850,31900,31550,68475
|
|
20231107,100900,145300703400,31850,31900,31950,31800,40349
|
|
20231107,100800,144014306000,32000,32050,32150,31950,28849
|
|
20231107,100700,143090527000,32050,32250,32250,31950,81996
|
|
20231107,100600,140462820150,32200,32500,32500,32200,52055
|
|
20231107,100500,138780783900,32450,32500,32650,32450,10641
|
|
20231107,100400,138434802700,32450,32500,32650,32450,32811
|
|
20231107,100300,137367001100,32550,32600,32600,32450,26216
|
|
20231107,100200,136514103100,32600,32650,32750,32600,18164
|
|
20231107,100100,135920587700,32700,32750,32800,32650,12364
|
|
20231107,100000,135515988400,32800,32850,32900,32700,28624
|
|
20231107,095900,134576567950,32850,32850,32900,32750,36954
|
|
20231107,095800,133363082150,32850,32550,32850,32500,40230
|
|
20231107,095700,132047248300,32550,32550,32600,32500,15961
|
|
20231107,095600,131527685250,32500,32550,32600,32450,11841
|
|
20231107,095500,131142402900,32500,32450,32600,32350,23745
|
|
20231107,095400,130371683900,32450,32500,32600,32300,37776
|
|
20231107,095300,129148228300,32500,32650,32700,32500,27841
|
|
20231107,095200,128240501900,32650,32650,32750,32650,21866
|
|
20231107,095100,127525800400,32650,32550,32750,32500,22929
|
|
20231107,095000,126777876150,32550,32550,32600,32500,22056
|
|
20231107,094900,126060250300,32550,32400,32550,32350,29528
|
|
20231107,094800,125101907150,32450,32550,32600,32400,39685
|
|
20231107,094700,123812915100,32500,32650,32700,32400,67828
|
|
20231107,094600,121605410350,32700,32700,32850,32650,33580
|
|
20231107,094500,120505894100,32700,32950,33000,32700,104569
|
|
20231107,094400,117065245900,32950,32850,32950,32750,46052
|
|
20231107,094300,115551221500,32850,32900,32950,32700,78794
|
|
20231107,094200,112964511650,32900,32800,32900,32800,50648
|
|
20231107,094100,111300094400,32800,32750,32800,32650,45129
|
|
20231107,094000,109822188200,32750,32550,32750,32550,26211
|
|
20231107,093900,108965698750,32600,32700,32700,32500,38191
|
|
20231107,093800,107721012700,32700,32800,32900,32650,69622
|
|
20231107,093700,105437921650,32800,32750,32850,32600,58064
|
|
20231107,093600,103535896250,32700,32650,32750,32500,51525
|
|
20231107,093500,101852215000,32650,32400,32700,32400,53558
|
|
20231107,093400,100106951050,32450,32500,32500,32300,25647
|
|
20231107,093300,99276050700,32500,32500,32600,32450,42409
|
|
20231107,093200,97896389600,32450,32400,32500,32350,28032
|
|
20231107,093100,96987572450,32400,32300,32400,32100,36166
|
|
20231107,093000,95822333650,32300,32550,32600,32250,49531
|
|
20231107,092900,94215081950,32550,32450,32550,32350,80268
|
|
20231107,092800,91608479600,32450,32300,32500,32300,124508
|
|
20231107,092700,87572048650,32350,32200,32400,32000,76812
|
|
20231107,092600,85097712550,32200,32200,32250,32100,36517
|
|
20231107,092500,83922941650,32150,31900,32200,31900,54928
|
|
20231107,092400,82160749850,31950,31850,31950,31750,26999
|
|
20231107,092300,81300597750,31850,32050,32050,31700,97360
|
|
20231107,092200,78202122600,32050,32000,32200,32000,36147
|
|
20231107,092100,77043234150,32000,32150,32250,32000,43725
|
|
20231107,092000,75638740350,32150,32200,32250,31950,54127
|
|
20231107,091900,73903558800,32150,32100,32300,32050,52177
|
|
20231107,091800,72225893750,32100,32250,32350,32000,97458
|
|
20231107,091700,69099016350,32200,32450,32450,32150,60673
|
|
20231107,091600,67145726400,32450,32500,32550,32200,107284
|
|
20231107,091500,63679766750,32550,32550,32700,32250,105080
|
|
20231107,091400,60270960800,32500,32650,32800,32500,131816
|
|
20231107,091300,55967687650,32700,32900,33400,32650,345996
|
|
20231107,091200,44558002100,32900,32250,33000,32250,281442
|
|
20231107,091100,35347334800,32300,32350,32650,32100,257020
|
|
20231107,091000,27031094050,32300,31600,32500,31500,263791
|
|
20231107,090900,18577750600,31650,31150,31650,31100,78278
|
|
20231107,090800,16119314600,31100,31300,31350,31000,66435
|
|
20231107,090700,14044744550,31250,31050,31300,31000,43285
|
|
20231107,090600,12695855800,31050,30850,31200,30850,79083
|
|
20231107,090500,10237119600,30850,30850,31000,30750,31884
|
|
20231107,090400,9252202800,30850,30650,30900,30550,38476
|
|
20231107,090300,8072802050,30700,30850,30850,30550,45084
|
|
20231107,090200,6691383400,30850,30800,31050,30750,38679
|
|
20231107,090100,5496434700,30800,30950,31000,30550,65204
|
|
20231107,090000,3492340350,30950,30950,31050,30750,112623
|