579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183600,98328317790,12510,12510,12510,12510,76797
|
|
20231108,183500,98328317790,12510,12510,12510,12510,0
|
|
20231108,183400,98328317790,12510,12510,12510,12510,0
|
|
20231108,183300,98328317790,12510,12510,12510,12510,0
|
|
20231108,183200,98328317790,12510,12510,12510,12510,0
|
|
20231108,183100,98328317790,12510,12510,12510,12510,0
|
|
20231108,183000,98328317790,12510,12510,12510,12510,0
|
|
20231108,182900,98328317790,12510,12510,12510,12510,0
|
|
20231108,182800,98328317790,12510,12510,12510,12510,0
|
|
20231108,182700,98328317790,12510,12510,12510,12510,0
|
|
20231108,182600,98328317790,12510,12510,12510,12510,0
|
|
20231108,182500,98328317790,12510,12510,12510,12510,0
|
|
20231108,182400,98328317790,12510,12510,12510,12510,0
|
|
20231108,182300,98328317790,12510,12510,12510,12510,0
|
|
20231108,182200,98328317790,12510,12510,12510,12510,0
|
|
20231108,182100,98328317790,12510,12510,12510,12510,0
|
|
20231108,182000,98328317790,12510,12510,12510,12510,0
|
|
20231108,181900,98328317790,12510,12510,12510,12510,0
|
|
20231108,181800,98328317790,12510,12510,12510,12510,0
|
|
20231108,181700,98328317790,12510,12510,12510,12510,0
|
|
20231108,181600,98328317790,12510,12510,12510,12510,0
|
|
20231108,181500,98328317790,12510,12510,12510,12510,0
|
|
20231108,181400,98328317790,12510,12510,12510,12510,0
|
|
20231108,181300,98328317790,12510,12510,12510,12510,0
|
|
20231108,181200,98328317790,12510,12510,12510,12510,0
|
|
20231108,181100,98328317790,12510,12510,12510,12510,0
|
|
20231108,181000,98328317790,12510,12510,12510,12510,0
|
|
20231108,180900,98328317790,12510,12510,12510,12510,0
|
|
20231108,180800,98328317790,12510,12510,12510,12510,0
|
|
20231108,180700,98328317790,12510,12510,12510,12510,0
|
|
20231108,180600,98328317790,12510,12510,12510,12510,76797
|
|
20231108,180500,98328317790,12510,12510,12510,12510,0
|
|
20231108,180400,98328317790,12510,12510,12510,12510,0
|
|
20231108,180300,98328317790,12510,12510,12510,12510,0
|
|
20231108,180200,98328317790,12510,12510,12510,12510,0
|
|
20231108,180100,98328317790,12510,12510,12510,12510,0
|
|
20231108,180000,98328317790,12510,12510,12510,12510,0
|
|
20231108,175900,98328317790,12510,12510,12510,12510,0
|
|
20231108,175800,98328317790,12510,12510,12510,12510,0
|
|
20231108,175700,98328317790,12510,12510,12510,12510,0
|
|
20231108,175600,98328317790,12510,12510,12510,12510,0
|
|
20231108,175500,98328317790,12510,12510,12510,12510,0
|
|
20231108,175400,98328317790,12510,12510,12510,12510,0
|
|
20231108,175300,98328317790,12510,12510,12510,12510,0
|
|
20231108,175200,98328317790,12510,12510,12510,12510,0
|
|
20231108,175100,98328317790,12510,12510,12510,12510,0
|
|
20231108,175000,98328317790,12510,12510,12510,12510,0
|
|
20231108,174900,98328317790,12510,12510,12510,12510,0
|
|
20231108,174800,98328317790,12510,12510,12510,12510,0
|
|
20231108,174700,98328317790,12510,12510,12510,12510,0
|
|
20231108,174600,98328317790,12510,12510,12510,12510,0
|
|
20231108,174500,98328317790,12510,12510,12510,12510,0
|
|
20231108,174400,98328317790,12510,12510,12510,12510,0
|
|
20231108,174300,98328317790,12510,12510,12510,12510,0
|
|
20231108,174200,98328317790,12510,12510,12510,12510,0
|
|
20231108,174100,98328317790,12510,12510,12510,12510,0
|
|
20231108,174000,98328317790,12510,12510,12510,12510,0
|
|
20231108,173900,98328317790,12510,12510,12510,12510,0
|
|
20231108,173800,98328317790,12510,12510,12510,12510,0
|
|
20231108,173700,98328317790,12510,12510,12510,12510,0
|
|
20231108,173600,98328317790,12510,12510,12510,12510,76797
|
|
20231108,173500,98328317790,12510,12510,12510,12510,0
|
|
20231108,173400,98328317790,12510,12510,12510,12510,0
|
|
20231108,173300,98328317790,12510,12510,12510,12510,0
|
|
20231108,173200,98328317790,12510,12510,12510,12510,0
|
|
20231108,173100,98328317790,12510,12510,12510,12510,0
|
|
20231108,173000,98328317790,12510,12510,12510,12510,0
|
|
20231108,172900,98328317790,12510,12510,12510,12510,0
|
|
20231108,172800,98328317790,12510,12510,12510,12510,0
|
|
20231108,172700,98328317790,12510,12510,12510,12510,0
|
|
20231108,172600,98328317790,12510,12510,12510,12510,0
|
|
20231108,172500,98328317790,12510,12510,12510,12510,0
|
|
20231108,172400,98328317790,12510,12510,12510,12510,0
|
|
20231108,172300,98328317790,12510,12510,12510,12510,0
|
|
20231108,172200,98328317790,12510,12510,12510,12510,0
|
|
20231108,172100,98328317790,12510,12510,12510,12510,0
|
|
20231108,172000,98328317790,12510,12510,12510,12510,0
|
|
20231108,171900,98328317790,12510,12510,12510,12510,0
|
|
20231108,171800,98328317790,12510,12510,12510,12510,0
|
|
20231108,171700,98328317790,12510,12510,12510,12510,0
|
|
20231108,171600,98328317790,12510,12510,12510,12510,0
|
|
20231108,171500,98328317790,12510,12510,12510,12510,0
|
|
20231108,171400,98328317790,12510,12510,12510,12510,0
|
|
20231108,171300,98328317790,12510,12510,12510,12510,0
|
|
20231108,171200,98328317790,12510,12510,12510,12510,0
|
|
20231108,171100,98328317790,12510,12510,12510,12510,0
|
|
20231108,171000,98328317790,12510,12510,12510,12510,0
|
|
20231108,170900,98328317790,12510,12510,12510,12510,0
|
|
20231108,170800,98328317790,12510,12510,12510,12510,0
|
|
20231108,170700,98328317790,12510,12510,12510,12510,0
|
|
20231108,170600,98328317790,12510,12510,12510,12510,76797
|
|
20231108,170500,98328317790,12510,12510,12510,12510,0
|
|
20231108,170400,98328317790,12510,12510,12510,12510,0
|
|
20231108,170300,98328317790,12510,12510,12510,12510,0
|
|
20231108,170200,98328317790,12510,12510,12510,12510,0
|
|
20231108,170100,98328317790,12510,12510,12510,12510,0
|
|
20231108,170000,98328317790,12510,12510,12510,12510,0
|
|
20231108,165900,98328317790,12510,12510,12510,12510,0
|
|
20231108,165800,98328317790,12510,12510,12510,12510,0
|
|
20231108,165700,98328317790,12510,12510,12510,12510,0
|
|
20231108,165600,98328317790,12510,12510,12510,12510,0
|
|
20231108,165500,98328317790,12510,12510,12510,12510,0
|
|
20231108,165400,98328317790,12510,12510,12510,12510,0
|
|
20231108,165300,98328317790,12510,12510,12510,12510,0
|
|
20231108,165200,98328317790,12510,12510,12510,12510,0
|
|
20231108,165100,98328317790,12510,12510,12510,12510,0
|
|
20231108,165000,98328317790,12510,12510,12510,12510,0
|
|
20231108,164900,98328317790,12510,12510,12510,12510,0
|
|
20231108,164800,98328317790,12510,12510,12510,12510,0
|
|
20231108,164700,98328317790,12510,12510,12510,12510,0
|
|
20231108,164600,98328317790,12510,12510,12510,12510,0
|
|
20231108,164500,98328317790,12510,12510,12510,12510,0
|
|
20231108,164400,98328317790,12510,12510,12510,12510,0
|
|
20231108,164300,98328317790,12510,12510,12510,12510,0
|
|
20231108,164200,98328317790,12510,12510,12510,12510,0
|
|
20231108,164100,98328317790,12510,12510,12510,12510,0
|
|
20231108,164000,98328317790,12510,12510,12510,12510,0
|
|
20231108,163900,98328317790,12510,12510,12510,12510,0
|
|
20231108,163800,98328317790,12510,12510,12510,12510,0
|
|
20231108,163700,98328317790,12510,12510,12510,12510,0
|
|
20231108,163600,98328317790,12510,12510,12510,12510,76797
|
|
20231108,163500,98328317790,12510,12510,12510,12510,0
|
|
20231108,163400,98328317790,12510,12510,12510,12510,0
|
|
20231108,163300,98328317790,12510,12510,12510,12510,0
|
|
20231108,163200,98328317790,12510,12510,12510,12510,0
|
|
20231108,163100,98328317790,12510,12510,12510,12510,0
|
|
20231108,163000,98328317790,12510,12510,12510,12510,0
|
|
20231108,162900,98328317790,12510,12510,12510,12510,0
|
|
20231108,162800,98328317790,12510,12510,12510,12510,0
|
|
20231108,162700,98328317790,12510,12510,12510,12510,0
|
|
20231108,162600,98328317790,12510,12510,12510,12510,0
|
|
20231108,162500,98328317790,12510,12510,12510,12510,0
|
|
20231108,162400,98328317790,12510,12510,12510,12510,0
|
|
20231108,162300,98328317790,12510,12510,12510,12510,0
|
|
20231108,162200,98328317790,12510,12510,12510,12510,0
|
|
20231108,162100,98328317790,12510,12510,12510,12510,0
|
|
20231108,162000,98328317790,12510,12510,12510,12510,0
|
|
20231108,161900,98328317790,12510,12510,12510,12510,0
|
|
20231108,161800,98328317790,12510,12510,12510,12510,0
|
|
20231108,161700,98328317790,12510,12510,12510,12510,0
|
|
20231108,161600,98328317790,12510,12510,12510,12510,0
|
|
20231108,161500,98328317790,12510,12510,12510,12510,0
|
|
20231108,161400,98328317790,12510,12510,12510,12510,0
|
|
20231108,161300,98328317790,12510,12510,12510,12510,0
|
|
20231108,161200,98328317790,12510,12510,12510,12510,0
|
|
20231108,161100,98328317790,12510,12510,12510,12510,0
|
|
20231108,161000,98328317790,12510,12510,12510,12510,0
|
|
20231108,160900,98328317790,12510,12510,12510,12510,0
|
|
20231108,160800,98328317790,12510,12510,12510,12510,0
|
|
20231108,160700,98328317790,12510,12510,12510,12510,0
|
|
20231108,160600,98328317790,12510,12510,12510,12510,76797
|
|
20231108,160500,98328317790,12510,12510,12510,12510,0
|
|
20231108,160400,98328317790,12510,12510,12510,12510,0
|
|
20231108,160300,98328317790,12510,12510,12510,12510,0
|
|
20231108,160200,98328317790,12510,12510,12510,12510,0
|
|
20231108,160100,98328317790,12510,12510,12510,12510,0
|
|
20231108,160000,98328317790,12510,12510,12510,12510,0
|
|
20231108,155900,98328317790,12510,12510,12510,12510,0
|
|
20231108,155800,98328317790,12510,12510,12510,12510,0
|
|
20231108,155700,98328317790,12510,12510,12510,12510,0
|
|
20231108,155600,98328317790,12510,12510,12510,12510,0
|
|
20231108,155500,98328317790,12510,12510,12510,12510,0
|
|
20231108,155400,98328317790,12510,12510,12510,12510,0
|
|
20231108,155300,98328317790,12510,12510,12510,12510,0
|
|
20231108,155200,98328317790,12510,12510,12510,12510,0
|
|
20231108,155100,98328317790,12510,12510,12510,12510,0
|
|
20231108,155000,98328317790,12510,12510,12510,12510,0
|
|
20231108,154900,98328317790,12510,12510,12510,12510,0
|
|
20231108,154800,98328317790,12510,12510,12510,12510,0
|
|
20231108,154700,98328317790,12510,12510,12510,12510,0
|
|
20231108,154600,98328317790,12510,12510,12510,12510,0
|
|
20231108,154500,98328317790,12510,12510,12510,12510,0
|
|
20231108,154400,98328317790,12510,12510,12510,12510,0
|
|
20231108,154300,98328317790,12510,12510,12510,12510,0
|
|
20231108,154200,98328317790,12510,12510,12510,12510,0
|
|
20231108,154100,98328317790,12510,12510,12510,12510,0
|
|
20231108,154000,98328317790,12510,12510,12510,12510,0
|
|
20231108,153900,98328317790,12510,12510,12510,12510,0
|
|
20231108,153800,98328317790,12510,12510,12510,12510,0
|
|
20231108,153700,98328317790,12510,12510,12510,12510,0
|
|
20231108,153600,98328317790,12510,12510,12510,12510,76797
|
|
20231108,153500,98328317790,12510,12510,12510,12510,0
|
|
20231108,153400,98328317790,12510,12510,12510,12510,0
|
|
20231108,153300,98328317790,12510,12510,12510,12510,0
|
|
20231108,153200,98328317790,12510,12510,12510,12510,0
|
|
20231108,153100,98328317790,12510,12510,12510,12510,0
|
|
20231108,153000,98328317790,12510,12510,12510,12510,76797
|
|
20231108,152900,97367587320,12550,12550,12550,12550,0
|
|
20231108,152800,97367587320,12550,12550,12550,12550,0
|
|
20231108,152700,97367587320,12550,12550,12550,12550,0
|
|
20231108,152600,97367587320,12550,12550,12550,12550,0
|
|
20231108,152500,97367587320,12550,12550,12550,12550,0
|
|
20231108,152400,97367587320,12550,12550,12550,12550,0
|
|
20231108,152300,97367587320,12550,12550,12550,12550,0
|
|
20231108,152200,97367587320,12550,12550,12550,12550,0
|
|
20231108,152100,97367587320,12550,12550,12550,12550,0
|
|
20231108,152000,97367587320,12550,12550,12550,12550,0
|
|
20231108,151900,97367587320,12550,12500,12560,12490,17624
|
|
20231108,151800,97146882380,12510,12490,12540,12470,10885
|
|
20231108,151700,97010756060,12470,12530,12570,12470,33680
|
|
20231108,151600,96588047650,12540,12460,12540,12460,14566
|
|
20231108,151500,96405730980,12450,12500,12500,12440,5449
|
|
20231108,151400,96337780530,12500,12380,12500,12370,22282
|
|
20231108,151300,96060478740,12370,12400,12400,12370,2511
|
|
20231108,151200,96029376090,12390,12360,12410,12360,7690
|
|
20231108,151100,95934164510,12360,12360,12370,12360,2618
|
|
20231108,151000,95901796660,12360,12300,12360,12300,3459
|
|
20231108,150900,95859117830,12310,12260,12310,12250,4031
|
|
20231108,150800,95809632350,12250,12280,12290,12250,7749
|
|
20231108,150700,95714618040,12290,12330,12330,12270,12281
|
|
20231108,150600,95563729130,12310,12340,12340,12310,2743
|
|
20231108,150500,95529925650,12330,12350,12360,12320,5338
|
|
20231108,150400,95464077630,12350,12360,12380,12350,1857
|
|
20231108,150300,95441127170,12350,12390,12400,12350,6688
|
|
20231108,150200,95358337850,12400,12410,12410,12390,4597
|
|
20231108,150100,95301321380,12410,12420,12430,12410,2948
|
|
20231108,150000,95264706610,12420,12410,12440,12410,9854
|
|
20231108,145900,95142264520,12420,12390,12420,12390,5496
|
|
20231108,145800,95074097990,12390,12420,12430,12390,5890
|
|
20231108,145700,95001049440,12420,12370,12420,12370,7387
|
|
20231108,145600,94909503810,12370,12340,12370,12340,4380
|
|
20231108,145500,94855395000,12340,12330,12350,12330,2743
|
|
20231108,145400,94821539800,12330,12340,12350,12320,1656
|
|
20231108,145300,94801107310,12310,12340,12340,12310,1773
|
|
20231108,145200,94779254400,12340,12310,12340,12300,1120
|
|
20231108,145100,94765463580,12310,12310,12340,12300,747
|
|
20231108,145000,94756268010,12340,12350,12350,12300,2454
|
|
20231108,144900,94726030140,12340,12350,12350,12340,1834
|
|
20231108,144800,94703385800,12350,12350,12350,12330,981
|
|
20231108,144700,94691279860,12350,12370,12370,12350,1606
|
|
20231108,144600,94671437580,12370,12320,12370,12310,3675
|
|
20231108,144500,94626060320,12320,12310,12330,12300,2751
|
|
20231108,144400,94592170500,12320,12310,12320,12300,1226
|
|
20231108,144300,94577083600,12310,12290,12320,12290,3755
|
|
20231108,144200,94530899900,12300,12290,12300,12280,1545
|
|
20231108,144100,94511911920,12290,12300,12300,12280,1762
|
|
20231108,144000,94490250140,12300,12320,12320,12300,3063
|
|
20231108,143900,94452540240,12320,12350,12350,12320,2521
|
|
20231108,143800,94421452280,12340,12350,12360,12340,1670
|
|
20231108,143700,94400834630,12350,12340,12360,12330,2207
|
|
20231108,143600,94373587900,12340,12370,12370,12340,1994
|
|
20231108,143500,94348961150,12370,12340,12370,12340,1890
|
|
20231108,143400,94325614020,12340,12390,12400,12340,5036
|
|
20231108,143300,94263301980,12390,12370,12390,12360,6143
|
|
20231108,143200,94187245050,12380,12350,12380,12340,5700
|
|
20231108,143100,94116802760,12350,12340,12350,12330,3543
|
|
20231108,143000,94073063560,12340,12350,12350,12310,3829
|
|
20231108,142900,94025839220,12350,12340,12350,12320,4926
|
|
20231108,142800,93965058530,12330,12320,12330,12310,5694
|
|
20231108,142700,93894880070,12320,12290,12320,12290,7070
|
|
20231108,142600,93807847600,12280,12270,12290,12250,23989
|
|
20231108,142500,93513850080,12260,12270,12280,12260,5619
|
|
20231108,142400,93444916910,12270,12280,12280,12260,6369
|
|
20231108,142300,93366771810,12280,12300,12300,12280,1342
|
|
20231108,142200,93350285960,12290,12290,12300,12280,3119
|
|
20231108,142100,93311959780,12290,12270,12300,12260,5890
|
|
20231108,142000,93239628630,12280,12320,12320,12260,14833
|
|
20231108,141900,93057440160,12310,12320,12320,12310,1838
|
|
20231108,141800,93034810480,12320,12310,12330,12310,1240
|
|
20231108,141700,93019535930,12310,12330,12340,12310,677
|
|
20231108,141600,93011198460,12340,12330,12340,12300,4897
|
|
20231108,141500,92950895240,12330,12290,12340,12290,6227
|
|
20231108,141400,92874237640,12290,12330,12330,12290,6165
|
|
20231108,141300,92798385330,12320,12340,12340,12310,2397
|
|
20231108,141200,92768844920,12340,12290,12340,12290,3855
|
|
20231108,141100,92721370920,12280,12280,12300,12270,15768
|
|
20231108,141000,92527701990,12280,12310,12330,12280,20330
|
|
20231108,140900,92277518580,12310,12410,12410,12300,47690
|
|
20231108,140800,91688388230,12410,12410,12430,12400,5204
|
|
20231108,140700,91623802740,12400,12440,12460,12400,11705
|
|
20231108,140600,91478397870,12440,12410,12470,12400,12221
|
|
20231108,140500,91326717150,12410,12450,12450,12400,31956
|
|
20231108,140400,90929875760,12450,12540,12540,12450,50845
|
|
20231108,140300,90294701070,12540,12550,12560,12540,926
|
|
20231108,140200,90283083400,12560,12550,12560,12530,3683
|
|
20231108,140100,90236892170,12550,12590,12590,12550,6797
|
|
20231108,140000,90151522740,12590,12590,12590,12580,262
|
|
20231108,135900,90148226630,12580,12590,12590,12580,1045
|
|
20231108,135800,90135073980,12590,12610,12610,12590,1482
|
|
20231108,135700,90116405800,12610,12610,12630,12600,316
|
|
20231108,135600,90112420430,12610,12590,12610,12590,1204
|
|
20231108,135500,90097250730,12580,12590,12600,12580,1995
|
|
20231108,135400,90072148790,12580,12600,12600,12580,885
|
|
20231108,135300,90061010960,12600,12610,12610,12590,962
|
|
20231108,135200,90048886400,12600,12620,12620,12590,1993
|
|
20231108,135100,90023769060,12630,12640,12640,12620,336
|
|
20231108,135000,90019524350,12640,12650,12660,12600,2649
|
|
20231108,134900,89986016520,12650,12600,12650,12590,3115
|
|
20231108,134800,89946716560,12590,12570,12600,12570,561
|
|
20231108,134700,89939656830,12570,12580,12580,12560,3738
|
|
20231108,134600,89892664640,12580,12590,12590,12580,1161
|
|
20231108,134500,89878059250,12590,12590,12600,12580,610
|
|
20231108,134400,89870384240,12590,12600,12600,12570,3080
|
|
20231108,134300,89831611160,12600,12640,12650,12570,3155
|
|
20231108,134200,89791919450,12610,12570,12610,12570,401
|
|
20231108,134100,89786874020,12570,12600,12610,12570,1623
|
|
20231108,134000,89766452950,12600,12660,12660,12600,1552
|
|
20231108,133900,89746869370,12640,12560,12660,12550,6521
|
|
20231108,133800,89664624900,12560,12570,12570,12550,3978
|
|
20231108,133700,89614671660,12560,12570,12570,12550,1127
|
|
20231108,133600,89600517450,12560,12590,12590,12560,3083
|
|
20231108,133500,89561763010,12590,12580,12590,12570,700
|
|
20231108,133400,89552961440,12580,12590,12590,12560,1502
|
|
20231108,133300,89534083980,12560,12600,12600,12560,419
|
|
20231108,133200,89528821090,12600,12580,12600,12550,1742
|
|
20231108,133100,89506932310,12570,12590,12590,12570,835
|
|
20231108,133000,89496428970,12570,12590,12590,12570,834
|
|
20231108,132900,89485943130,12580,12600,12600,12570,2243
|
|
20231108,132800,89457725000,12600,12540,12600,12540,3124
|
|
20231108,132700,89418497450,12550,12530,12550,12520,3351
|
|
20231108,132600,89376490010,12530,12550,12550,12520,5107
|
|
20231108,132500,89312501300,12550,12580,12580,12540,1796
|
|
20231108,132400,89289944030,12580,12590,12600,12580,1145
|
|
20231108,132300,89275532140,12590,12550,12600,12550,1659
|
|
20231108,132200,89254657450,12580,12640,12650,12520,17312
|
|
20231108,132100,89036876250,12630,12670,12680,12630,3684
|
|
20231108,132000,88990280500,12660,12680,12690,12660,1809
|
|
20231108,131900,88967367100,12670,12690,12690,12660,1365
|
|
20231108,131800,88950060460,12680,12680,12700,12680,2555
|
|
20231108,131700,88917645410,12670,12670,12680,12670,682
|
|
20231108,131600,88909004460,12670,12680,12680,12660,1714
|
|
20231108,131500,88887302030,12670,12640,12680,12640,2854
|
|
20231108,131400,88851182490,12640,12670,12670,12640,1844
|
|
20231108,131300,88827854630,12670,12680,12680,12650,777
|
|
20231108,131200,88818017000,12680,12650,12680,12650,418
|
|
20231108,131100,88812721440,12650,12650,12670,12640,369
|
|
20231108,131000,88808053520,12640,12670,12670,12640,2021
|
|
20231108,130900,88782471250,12680,12700,12700,12660,3072
|
|
20231108,130800,88743543670,12700,12700,12740,12680,3998
|
|
20231108,130700,88692726190,12700,12650,12700,12640,6055
|
|
20231108,130600,88616052260,12640,12650,12650,12640,1677
|
|
20231108,130500,88594850900,12640,12660,12660,12640,1543
|
|
20231108,130400,88575346280,12640,12650,12660,12640,1108
|
|
20231108,130300,88561329000,12640,12670,12680,12630,2151
|
|
20231108,130200,88534084100,12680,12630,12680,12630,2176
|
|
20231108,130100,88506539360,12630,12600,12630,12600,1387
|
|
20231108,130000,88489034140,12600,12610,12620,12600,1451
|
|
20231108,125900,88470741240,12620,12630,12630,12600,1687
|
|
20231108,125800,88449466840,12620,12610,12630,12600,2580
|
|
20231108,125700,88416899910,12600,12610,12610,12590,1755
|
|
20231108,125600,88394790000,12610,12610,12650,12580,2248
|
|
20231108,125500,88366423600,12610,12600,12610,12580,1257
|
|
20231108,125400,88350588650,12600,12580,12610,12570,1894
|
|
20231108,125300,88326764870,12580,12610,12610,12580,1293
|
|
20231108,125200,88310488400,12610,12620,12620,12590,1996
|
|
20231108,125100,88285323710,12590,12610,12620,12590,2558
|
|
20231108,125000,88253078580,12610,12580,12610,12580,4244
|
|
20231108,124900,88199640040,12580,12560,12580,12550,1352
|
|
20231108,124800,88182657520,12550,12560,12590,12550,2346
|
|
20231108,124700,88153188280,12560,12620,12630,12520,12144
|
|
20231108,124600,88000875100,12600,12630,12630,12580,7443
|
|
20231108,124500,87907049560,12630,12660,12700,12630,3769
|
|
20231108,124400,87859396870,12660,12730,12740,12650,4861
|
|
20231108,124300,87797632130,12740,12670,12760,12670,4370
|
|
20231108,124200,87742010550,12680,12650,12680,12630,3890
|
|
20231108,124100,87692807520,12660,12690,12700,12650,4401
|
|
20231108,124000,87637045350,12690,12800,12810,12590,17603
|
|
20231108,123900,87413457800,12800,12740,12830,12730,28853
|
|
20231108,123800,87044149150,12750,12690,12800,12690,23140
|
|
20231108,123700,86749133380,12700,12670,12700,12660,5586
|
|
20231108,123600,86678284310,12670,12660,12670,12620,5524
|
|
20231108,123500,86608416370,12630,12670,12730,12620,16208
|
|
20231108,123400,86402769890,12680,12630,12680,12630,11696
|
|
20231108,123300,86254694250,12640,12620,12640,12580,5697
|
|
20231108,123200,86182771000,12600,12540,12620,12540,6513
|
|
20231108,123100,86100726810,12600,12550,12600,12510,24206
|
|
20231108,123000,85797307870,12540,12540,12550,12530,289
|
|
20231108,122900,85793683620,12540,12550,12550,12530,3039
|
|
20231108,122800,85755578790,12540,12570,12570,12540,4996
|
|
20231108,122700,85692866250,12560,12580,12580,12560,1715
|
|
20231108,122600,85671308820,12570,12560,12580,12560,3211
|
|
20231108,122500,85630955390,12560,12580,12590,12560,1425
|
|
20231108,122400,85613039440,12570,12580,12600,12570,810
|
|
20231108,122300,85602851260,12580,12590,12600,12580,1013
|
|
20231108,122200,85590106610,12600,12590,12600,12580,747
|
|
20231108,122100,85580697780,12590,12600,12610,12580,2507
|
|
20231108,122000,85549116440,12600,12600,12610,12590,1423
|
|
20231108,121900,85531189750,12610,12610,12620,12570,2157
|
|
20231108,121800,85504017290,12610,12570,12680,12570,8390
|
|
20231108,121700,85398048250,12560,12540,12590,12530,3129
|
|
20231108,121600,85358740690,12540,12540,12550,12520,2039
|
|
20231108,121500,85333173020,12540,12520,12550,12510,2961
|
|
20231108,121400,85296087600,12520,12550,12550,12510,4168
|
|
20231108,121300,85243917750,12550,12520,12550,12510,5303
|
|
20231108,121200,85177560550,12510,12560,12570,12510,3765
|
|
20231108,121100,85130369900,12560,12540,12560,12510,4395
|
|
20231108,121000,85075346940,12550,12520,12550,12500,18203
|
|
20231108,120900,84847670930,12510,12570,12580,12510,12496
|
|
20231108,120800,84691030840,12570,12600,12600,12570,2548
|
|
20231108,120700,84658965410,12590,12610,12610,12580,2583
|
|
20231108,120600,84626431120,12620,12580,12620,12560,4999
|
|
20231108,120500,84563453010,12560,12560,12580,12550,3248
|
|
20231108,120400,84522654110,12560,12560,12590,12550,2882
|
|
20231108,120300,84486431240,12550,12550,12600,12540,6257
|
|
20231108,120200,84407854610,12550,12550,12560,12530,9531
|
|
20231108,120100,84288305760,12540,12640,12640,12510,46573
|
|
20231108,120000,83703662800,12640,12610,12640,12600,14682
|
|
20231108,115900,83518536230,12610,12640,12670,12610,6234
|
|
20231108,115800,83439836100,12650,12670,12670,12630,6420
|
|
20231108,115700,83358690930,12670,12670,12680,12640,2630
|
|
20231108,115600,83325427590,12670,12680,12700,12670,1510
|
|
20231108,115500,83306284640,12670,12700,12710,12630,10166
|
|
20231108,115400,83177704200,12670,12700,12700,12650,2740
|
|
20231108,115300,83143011020,12700,12720,12740,12660,1448
|
|
20231108,115200,83124629760,12720,12730,12740,12640,16405
|
|
20231108,115100,82916731070,12730,12710,12730,12700,1500
|
|
20231108,115000,82897653630,12710,12730,12770,12710,2118
|
|
20231108,114900,82870686490,12730,12670,12730,12660,4621
|
|
20231108,114800,82812108680,12690,12650,12700,12650,3096
|
|
20231108,114700,82772854740,12650,12690,12700,12650,14302
|
|
20231108,114600,82591743940,12690,12670,12700,12660,7437
|
|
20231108,114500,82497484900,12670,12760,12770,12650,16988
|
|
20231108,114400,82281822600,12750,12780,12790,12750,7456
|
|
20231108,114300,82186687920,12780,12780,12850,12780,8444
|
|
20231108,114200,82078556310,12780,12730,12790,12720,10000
|
|
20231108,114100,81950862890,12730,12770,12770,12670,30388
|
|
20231108,114000,81564793740,12770,12780,12820,12740,16026
|
|
20231108,113900,81360255380,12790,12920,12930,12750,40715
|
|
20231108,113800,80838789620,12930,12880,12970,12870,18210
|
|
20231108,113700,80603272040,12870,13110,13120,12820,60208
|
|
20231108,113600,79823776420,13110,13060,13190,13050,63276
|
|
20231108,113500,78992157430,13060,13120,13120,12990,44410
|
|
20231108,113400,78412765750,13110,13050,13150,13050,116181
|
|
20231108,113300,76889435650,13050,12890,13060,12870,74451
|
|
20231108,113200,75920971660,12880,12900,12950,12860,28625
|
|
20231108,113100,75551300640,12890,12790,12920,12760,35963
|
|
20231108,113000,75088435420,12790,12800,12810,12720,8848
|
|
20231108,112900,74975402990,12810,12790,12810,12790,2175
|
|
20231108,112800,74947548910,12790,12800,12810,12790,2030
|
|
20231108,112700,74921578470,12790,12800,12800,12790,919
|
|
20231108,112600,74909819310,12800,12790,12800,12780,1630
|
|
20231108,112500,74888956960,12790,12800,12800,12770,579
|
|
20231108,112400,74881560330,12800,12800,12810,12760,3619
|
|
20231108,112300,74835310100,12800,12820,12830,12800,5976
|
|
20231108,112200,74758744790,12820,12800,12820,12770,5971
|
|
20231108,112100,74682329690,12800,12790,12800,12780,5744
|
|
20231108,112000,74608840090,12790,12790,12800,12790,2269
|
|
20231108,111900,74579807930,12790,12780,12800,12770,3947
|
|
20231108,111800,74529349930,12780,12770,12780,12750,1582
|
|
20231108,111700,74509144640,12750,12760,12770,12750,522
|
|
20231108,111600,74502486840,12760,12770,12770,12750,608
|
|
20231108,111500,74494728380,12770,12740,12770,12740,1852
|
|
20231108,111400,74471097210,12730,12680,12730,12680,1752
|
|
20231108,111300,74448821070,12700,12690,12710,12670,3635
|
|
20231108,111200,74402710610,12690,12710,12730,12690,6824
|
|
20231108,111100,74316057840,12710,12730,12740,12710,2464
|
|
20231108,111000,74284708860,12730,12750,12750,12730,1686
|
|
20231108,110900,74263236040,12750,12760,12770,12740,1972
|
|
20231108,110800,74238095440,12760,12740,12790,12740,6634
|
|
20231108,110700,74153460980,12750,12750,12750,12740,1245
|
|
20231108,110600,74137592700,12740,12720,12750,12720,2937
|
|
20231108,110500,74100179420,12730,12720,12730,12700,931
|
|
20231108,110400,74088345500,12700,12760,12770,12700,4984
|
|
20231108,110300,74024862840,12770,12810,12820,12760,5856
|
|
20231108,110200,73949947750,12820,12820,12830,12760,2524
|
|
20231108,110100,73917645030,12820,12800,12820,12800,2428
|
|
20231108,110000,73886542410,12800,12730,12850,12730,8182
|
|
20231108,105900,73781699900,12730,12720,12760,12710,1825
|
|
20231108,105800,73758458180,12720,12720,12720,12690,1051
|
|
20231108,105700,73745090070,12730,12720,12740,12660,3904
|
|
20231108,105600,73695557590,12710,12700,12740,12670,4159
|
|
20231108,105500,73642679500,12710,12690,12710,12650,3535
|
|
20231108,105400,73597843840,12690,12640,12690,12630,3650
|
|
20231108,105300,73551695740,12640,12670,12680,12610,12030
|
|
20231108,105200,73399720160,12650,12710,12710,12630,10525
|
|
20231108,105100,73266333000,12710,12760,12760,12700,10045
|
|
20231108,105000,73138514400,12770,12790,12800,12730,5589
|
|
20231108,104900,73067216890,12800,12850,12850,12800,4801
|
|
20231108,104800,73005642850,12850,12820,12860,12810,4178
|
|
20231108,104700,72951994390,12800,12850,12860,12750,12559
|
|
20231108,104600,72790879790,12850,12810,12850,12810,4095
|
|
20231108,104500,72738323120,12810,12750,12850,12750,8472
|
|
20231108,104400,72629867250,12750,12760,12770,12730,6062
|
|
20231108,104300,72552607420,12740,12790,12800,12730,3316
|
|
20231108,104200,72510302340,12790,12800,12820,12790,3947
|
|
20231108,104100,72459782430,12800,12830,12830,12800,5144
|
|
20231108,104000,72393893160,12840,12830,12850,12800,8932
|
|
20231108,103900,72279340750,12850,12820,12870,12820,23883
|
|
20231108,103800,71972514270,12820,12730,12820,12730,14857
|
|
20231108,103700,71782627890,12720,12720,12750,12700,7250
|
|
20231108,103600,71690376080,12710,12690,12710,12680,5640
|
|
20231108,103500,71618765700,12690,12720,12760,12680,9126
|
|
20231108,103400,71502695220,12720,12600,12730,12580,15196
|
|
20231108,103300,71310352470,12600,12630,12640,12590,12150
|
|
20231108,103200,71156988200,12630,12620,12660,12580,26447
|
|
20231108,103100,70823543680,12620,12710,12720,12620,20453
|
|
20231108,103000,70564627390,12690,12700,12710,12680,11563
|
|
20231108,102900,70417879240,12690,12700,12710,12690,5890
|
|
20231108,102800,70343069620,12690,12710,12710,12690,5083
|
|
20231108,102700,70278509200,12690,12710,12730,12680,9526
|
|
20231108,102600,70157551300,12700,12720,12720,12680,14413
|
|
20231108,102500,69974563890,12710,12730,12740,12650,38655
|
|
20231108,102400,69484240250,12730,12750,12780,12710,22927
|
|
20231108,102300,69192344510,12750,12870,12870,12750,17557
|
|
20231108,102200,68967701790,12870,12860,12870,12830,11816
|
|
20231108,102100,68815874290,12860,12830,12900,12830,6505
|
|
20231108,102000,68732218930,12830,12830,12850,12810,6837
|
|
20231108,101900,68644533740,12840,12820,12850,12810,11034
|
|
20231108,101800,68503034410,12800,12910,12930,12800,29394
|
|
20231108,101700,68125593720,12910,12900,12940,12870,9040
|
|
20231108,101600,68009103460,12900,12950,12960,12890,7593
|
|
20231108,101500,67911046340,12960,12940,12960,12930,7256
|
|
20231108,101400,67817170540,12940,12980,12980,12930,7411
|
|
20231108,101300,67721141680,12980,12940,13010,12930,5020
|
|
20231108,101200,67655977310,12930,12930,12960,12890,11839
|
|
20231108,101100,67503161310,12940,12980,12980,12930,4502
|
|
20231108,101000,67444846830,12980,12910,13000,12900,9550
|
|
20231108,100900,67321100730,12910,12850,12920,12800,28636
|
|
20231108,100800,66952915400,12810,13020,13020,12810,47368
|
|
20231108,100700,66341166300,12990,13000,13030,12990,6736
|
|
20231108,100600,66253490960,12980,13050,13050,12980,9280
|
|
20231108,100500,66132818710,13040,13070,13090,13040,4442
|
|
20231108,100400,66074793960,13070,13110,13120,13060,4109
|
|
20231108,100300,66020965160,13110,13130,13160,13110,14385
|
|
20231108,100200,65832079000,13130,13070,13130,13040,8188
|
|
20231108,100100,65724973600,13070,12960,13080,12960,7137
|
|
20231108,100000,65632129320,12960,13040,13040,12960,21501
|
|
20231108,095900,65352744270,13040,13030,13070,13020,12662
|
|
20231108,095800,65187654110,13030,13120,13120,13010,19756
|
|
20231108,095700,64929887270,13110,13170,13180,13100,20775
|
|
20231108,095600,64656756810,13180,13190,13190,13160,11612
|
|
20231108,095500,64503765700,13180,13160,13190,13130,13291
|
|
20231108,095400,64328826340,13140,13130,13170,13130,19587
|
|
20231108,095300,64071150920,13130,13080,13160,13080,14099
|
|
20231108,095200,63885932060,13080,13130,13170,13070,19480
|
|
20231108,095100,63630076990,13130,13080,13150,13060,21846
|
|
20231108,095000,63343506820,13060,13040,13080,13030,11202
|
|
20231108,094900,63197321740,13050,13050,13060,13030,7164
|
|
20231108,094800,63103874320,13050,13040,13070,13030,7785
|
|
20231108,094700,63002252150,13040,13080,13080,13030,9806
|
|
20231108,094600,62874229130,13080,13080,13110,13050,17349
|
|
20231108,094500,62647189930,13080,13000,13080,13000,8427
|
|
20231108,094400,62537314130,13000,12970,13010,12970,6807
|
|
20231108,094300,62448908070,12970,12990,13000,12950,12317
|
|
20231108,094200,62289084590,13000,13060,13060,13000,6805
|
|
20231108,094100,62200495270,13060,13020,13070,13000,12623
|
|
20231108,094000,62036017730,13020,13020,13030,12980,7744
|
|
20231108,093900,61935251100,13020,13080,13080,12950,19701
|
|
20231108,093800,61678578220,13080,13000,13080,13000,18966
|
|
20231108,093700,61431134770,13000,12940,13020,12930,23406
|
|
20231108,093600,61127736040,12950,12910,12980,12910,11816
|
|
20231108,093500,60974855670,12910,12990,13020,12910,12533
|
|
20231108,093400,60812535490,13020,13020,13050,12970,13406
|
|
20231108,093300,60638122750,13020,12930,13050,12920,16753
|
|
20231108,093200,60420245710,12930,12960,13020,12900,46217
|
|
20231108,093100,59821985940,12970,13080,13100,12960,29253
|
|
20231108,093000,59440931010,13080,13150,13160,13040,38211
|
|
20231108,092900,58939733990,13150,13030,13150,13000,37431
|
|
20231108,092800,58450036890,13030,13050,13060,12980,28327
|
|
20231108,092700,58081473080,13050,12980,13080,12950,46006
|
|
20231108,092600,57482224070,12970,13100,13140,12900,125488
|
|
20231108,092500,55849151630,13110,13230,13240,13070,84460
|
|
20231108,092400,54739886930,13240,13180,13290,13180,33390
|
|
20231108,092300,54298284110,13180,13370,13370,13050,141159
|
|
20231108,092200,52437351400,13360,13450,13450,13310,44430
|
|
20231108,092100,51843893340,13430,13380,13450,13380,31606
|
|
20231108,092000,51420117480,13390,13290,13470,13250,77334
|
|
20231108,091900,50385379250,13290,13520,13540,13290,98036
|
|
20231108,091800,49068396690,13520,13630,13650,13410,134098
|
|
20231108,091700,47255123020,13640,13620,13720,13580,68513
|
|
20231108,091600,46319790750,13610,13620,13630,13560,44936
|
|
20231108,091500,45709202470,13620,13600,13690,13560,68725
|
|
20231108,091400,44773061180,13600,13720,13760,13540,106809
|
|
20231108,091300,43312485740,13720,13650,13760,13560,70637
|
|
20231108,091200,42347762000,13650,13600,13680,13500,60448
|
|
20231108,091100,41527003240,13590,13540,13660,13540,39347
|
|
20231108,091000,40992374920,13550,13630,13720,13520,76067
|
|
20231108,090900,39956990930,13640,13810,13820,13570,141360
|
|
20231108,090800,38024029680,13820,13710,13870,13610,265896
|
|
20231108,090700,34356186910,13720,13600,13780,13550,122696
|
|
20231108,090600,32679073780,13600,13570,13630,13550,119575
|
|
20231108,090500,31052685720,13550,13580,13610,13370,205945
|
|
20231108,090400,28273786300,13580,13840,13840,13530,195884
|
|
20231108,090300,25599740640,13840,13650,13850,13600,203959
|
|
20231108,090200,22802292280,13650,13610,13830,13490,380878
|
|
20231108,090100,17605140160,13600,13680,13850,13550,388395
|
|
20231108,090000,12295092150,13680,13600,13910,13570,901392
|