645 lines
36 KiB
CSV
645 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,194100,142385902200,31300,31300,31300,31300,0
|
|
20231113,194000,142385902200,31300,31300,31300,31300,0
|
|
20231113,193900,142385902200,31300,31300,31300,31300,0
|
|
20231113,193800,142385902200,31300,31300,31300,31300,0
|
|
20231113,193700,142385902200,31300,31300,31300,31300,0
|
|
20231113,193600,142385902200,31300,31300,31300,31300,0
|
|
20231113,193500,142385902200,31300,31300,31300,31300,0
|
|
20231113,193400,142385902200,31300,31300,31300,31300,0
|
|
20231113,193300,142385902200,31300,31300,31300,31300,0
|
|
20231113,193200,142385902200,31300,31300,31300,31300,0
|
|
20231113,193100,142385902200,31300,31300,31300,31300,0
|
|
20231113,193000,142385902200,31300,31300,31300,31300,0
|
|
20231113,192900,142385902200,31300,31300,31300,31300,0
|
|
20231113,192800,142385902200,31300,31300,31300,31300,0
|
|
20231113,192700,142385902200,31300,31300,31300,31300,0
|
|
20231113,192600,142385902200,31300,31300,31300,31300,0
|
|
20231113,192500,142385902200,31300,31300,31300,31300,0
|
|
20231113,192400,142385902200,31300,31300,31300,31300,0
|
|
20231113,192300,142385902200,31300,31300,31300,31300,0
|
|
20231113,192200,142385902200,31300,31300,31300,31300,0
|
|
20231113,192100,142385902200,31300,31300,31300,31300,0
|
|
20231113,192000,142385902200,31300,31300,31300,31300,0
|
|
20231113,191900,142385902200,31300,31300,31300,31300,0
|
|
20231113,191800,142385902200,31300,31300,31300,31300,0
|
|
20231113,191700,142385902200,31300,31300,31300,31300,0
|
|
20231113,191600,142385902200,31300,31300,31300,31300,0
|
|
20231113,191500,142385902200,31300,31300,31300,31300,0
|
|
20231113,191400,142385902200,31300,31300,31300,31300,0
|
|
20231113,191300,142385902200,31300,31300,31300,31300,0
|
|
20231113,191200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,191100,142385902200,31300,31300,31300,31300,0
|
|
20231113,191000,142385902200,31300,31300,31300,31300,0
|
|
20231113,190900,142385902200,31300,31300,31300,31300,0
|
|
20231113,190800,142385902200,31300,31300,31300,31300,0
|
|
20231113,190700,142385902200,31300,31300,31300,31300,0
|
|
20231113,190600,142385902200,31300,31300,31300,31300,0
|
|
20231113,190500,142385902200,31300,31300,31300,31300,0
|
|
20231113,190400,142385902200,31300,31300,31300,31300,0
|
|
20231113,190300,142385902200,31300,31300,31300,31300,0
|
|
20231113,190200,142385902200,31300,31300,31300,31300,0
|
|
20231113,190100,142385902200,31300,31300,31300,31300,0
|
|
20231113,190000,142385902200,31300,31300,31300,31300,0
|
|
20231113,185900,142385902200,31300,31300,31300,31300,0
|
|
20231113,185800,142385902200,31300,31300,31300,31300,0
|
|
20231113,185700,142385902200,31300,31300,31300,31300,0
|
|
20231113,185600,142385902200,31300,31300,31300,31300,0
|
|
20231113,185500,142385902200,31300,31300,31300,31300,0
|
|
20231113,185400,142385902200,31300,31300,31300,31300,0
|
|
20231113,185300,142385902200,31300,31300,31300,31300,0
|
|
20231113,185200,142385902200,31300,31300,31300,31300,0
|
|
20231113,185100,142385902200,31300,31300,31300,31300,0
|
|
20231113,185000,142385902200,31300,31300,31300,31300,0
|
|
20231113,184900,142385902200,31300,31300,31300,31300,0
|
|
20231113,184800,142385902200,31300,31300,31300,31300,0
|
|
20231113,184700,142385902200,31300,31300,31300,31300,0
|
|
20231113,184600,142385902200,31300,31300,31300,31300,0
|
|
20231113,184500,142385902200,31300,31300,31300,31300,0
|
|
20231113,184400,142385902200,31300,31300,31300,31300,0
|
|
20231113,184300,142385902200,31300,31300,31300,31300,0
|
|
20231113,184200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,184100,142385902200,31300,31300,31300,31300,0
|
|
20231113,184000,142385902200,31300,31300,31300,31300,0
|
|
20231113,183900,142385902200,31300,31300,31300,31300,0
|
|
20231113,183800,142385902200,31300,31300,31300,31300,0
|
|
20231113,183700,142385902200,31300,31300,31300,31300,0
|
|
20231113,183600,142385902200,31300,31300,31300,31300,0
|
|
20231113,183500,142385902200,31300,31300,31300,31300,0
|
|
20231113,183400,142385902200,31300,31300,31300,31300,0
|
|
20231113,183300,142385902200,31300,31300,31300,31300,0
|
|
20231113,183200,142385902200,31300,31300,31300,31300,0
|
|
20231113,183100,142385902200,31300,31300,31300,31300,0
|
|
20231113,183000,142385902200,31300,31300,31300,31300,0
|
|
20231113,182900,142385902200,31300,31300,31300,31300,0
|
|
20231113,182800,142385902200,31300,31300,31300,31300,0
|
|
20231113,182700,142385902200,31300,31300,31300,31300,0
|
|
20231113,182600,142385902200,31300,31300,31300,31300,0
|
|
20231113,182500,142385902200,31300,31300,31300,31300,0
|
|
20231113,182400,142385902200,31300,31300,31300,31300,0
|
|
20231113,182300,142385902200,31300,31300,31300,31300,0
|
|
20231113,182200,142385902200,31300,31300,31300,31300,0
|
|
20231113,182100,142385902200,31300,31300,31300,31300,0
|
|
20231113,182000,142385902200,31300,31300,31300,31300,0
|
|
20231113,181900,142385902200,31300,31300,31300,31300,0
|
|
20231113,181800,142385902200,31300,31300,31300,31300,0
|
|
20231113,181700,142385902200,31300,31300,31300,31300,0
|
|
20231113,181600,142385902200,31300,31300,31300,31300,0
|
|
20231113,181500,142385902200,31300,31300,31300,31300,0
|
|
20231113,181400,142385902200,31300,31300,31300,31300,0
|
|
20231113,181300,142385902200,31300,31300,31300,31300,0
|
|
20231113,181200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,181100,142385902200,31300,31300,31300,31300,0
|
|
20231113,181000,142385902200,31300,31300,31300,31300,0
|
|
20231113,180900,142385902200,31300,31300,31300,31300,0
|
|
20231113,180800,142385902200,31300,31300,31300,31300,0
|
|
20231113,180700,142385902200,31300,31300,31300,31300,0
|
|
20231113,180600,142385902200,31300,31300,31300,31300,0
|
|
20231113,180500,142385902200,31300,31300,31300,31300,0
|
|
20231113,180400,142385902200,31300,31300,31300,31300,0
|
|
20231113,180300,142385902200,31300,31300,31300,31300,0
|
|
20231113,180200,142385902200,31300,31300,31300,31300,0
|
|
20231113,180100,142385902200,31300,31300,31300,31300,0
|
|
20231113,180000,142385902200,31300,31300,31300,31300,0
|
|
20231113,175900,142385902200,31300,31300,31300,31300,0
|
|
20231113,175800,142385902200,31300,31300,31300,31300,0
|
|
20231113,175700,142385902200,31300,31300,31300,31300,0
|
|
20231113,175600,142385902200,31300,31300,31300,31300,0
|
|
20231113,175500,142385902200,31300,31300,31300,31300,0
|
|
20231113,175400,142385902200,31300,31300,31300,31300,0
|
|
20231113,175300,142385902200,31300,31300,31300,31300,0
|
|
20231113,175200,142385902200,31300,31300,31300,31300,0
|
|
20231113,175100,142385902200,31300,31300,31300,31300,0
|
|
20231113,175000,142385902200,31300,31300,31300,31300,0
|
|
20231113,174900,142385902200,31300,31300,31300,31300,0
|
|
20231113,174800,142385902200,31300,31300,31300,31300,0
|
|
20231113,174700,142385902200,31300,31300,31300,31300,0
|
|
20231113,174600,142385902200,31300,31300,31300,31300,0
|
|
20231113,174500,142385902200,31300,31300,31300,31300,0
|
|
20231113,174400,142385902200,31300,31300,31300,31300,0
|
|
20231113,174300,142385902200,31300,31300,31300,31300,0
|
|
20231113,174200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,174100,142385902200,31300,31300,31300,31300,0
|
|
20231113,174000,142385902200,31300,31300,31300,31300,0
|
|
20231113,173900,142385902200,31300,31300,31300,31300,0
|
|
20231113,173800,142385902200,31300,31300,31300,31300,0
|
|
20231113,173700,142385902200,31300,31300,31300,31300,0
|
|
20231113,173600,142385902200,31300,31300,31300,31300,0
|
|
20231113,173500,142385902200,31300,31300,31300,31300,0
|
|
20231113,173400,142385902200,31300,31300,31300,31300,0
|
|
20231113,173300,142385902200,31300,31300,31300,31300,0
|
|
20231113,173200,142385902200,31300,31300,31300,31300,0
|
|
20231113,173100,142385902200,31300,31300,31300,31300,0
|
|
20231113,173000,142385902200,31300,31300,31300,31300,0
|
|
20231113,172900,142385902200,31300,31300,31300,31300,0
|
|
20231113,172800,142385902200,31300,31300,31300,31300,0
|
|
20231113,172700,142385902200,31300,31300,31300,31300,0
|
|
20231113,172600,142385902200,31300,31300,31300,31300,0
|
|
20231113,172500,142385902200,31300,31300,31300,31300,0
|
|
20231113,172400,142385902200,31300,31300,31300,31300,0
|
|
20231113,172300,142385902200,31300,31300,31300,31300,0
|
|
20231113,172200,142385902200,31300,31300,31300,31300,0
|
|
20231113,172100,142385902200,31300,31300,31300,31300,0
|
|
20231113,172000,142385902200,31300,31300,31300,31300,0
|
|
20231113,171900,142385902200,31300,31300,31300,31300,0
|
|
20231113,171800,142385902200,31300,31300,31300,31300,0
|
|
20231113,171700,142385902200,31300,31300,31300,31300,0
|
|
20231113,171600,142385902200,31300,31300,31300,31300,0
|
|
20231113,171500,142385902200,31300,31300,31300,31300,0
|
|
20231113,171400,142385902200,31300,31300,31300,31300,0
|
|
20231113,171300,142385902200,31300,31300,31300,31300,0
|
|
20231113,171200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,171100,142385902200,31300,31300,31300,31300,0
|
|
20231113,171000,142385902200,31300,31300,31300,31300,0
|
|
20231113,170900,142385902200,31300,31300,31300,31300,0
|
|
20231113,170800,142385902200,31300,31300,31300,31300,0
|
|
20231113,170700,142385902200,31300,31300,31300,31300,0
|
|
20231113,170600,142385902200,31300,31300,31300,31300,0
|
|
20231113,170500,142385902200,31300,31300,31300,31300,0
|
|
20231113,170400,142385902200,31300,31300,31300,31300,0
|
|
20231113,170300,142385902200,31300,31300,31300,31300,0
|
|
20231113,170200,142385902200,31300,31300,31300,31300,0
|
|
20231113,170100,142385902200,31300,31300,31300,31300,0
|
|
20231113,170000,142385902200,31300,31300,31300,31300,0
|
|
20231113,165900,142385902200,31300,31300,31300,31300,0
|
|
20231113,165800,142385902200,31300,31300,31300,31300,0
|
|
20231113,165700,142385902200,31300,31300,31300,31300,0
|
|
20231113,165600,142385902200,31300,31300,31300,31300,0
|
|
20231113,165500,142385902200,31300,31300,31300,31300,0
|
|
20231113,165400,142385902200,31300,31300,31300,31300,0
|
|
20231113,165300,142385902200,31300,31300,31300,31300,0
|
|
20231113,165200,142385902200,31300,31300,31300,31300,0
|
|
20231113,165100,142385902200,31300,31300,31300,31300,0
|
|
20231113,165000,142385902200,31300,31300,31300,31300,0
|
|
20231113,164900,142385902200,31300,31300,31300,31300,0
|
|
20231113,164800,142385902200,31300,31300,31300,31300,0
|
|
20231113,164700,142385902200,31300,31300,31300,31300,0
|
|
20231113,164600,142385902200,31300,31300,31300,31300,0
|
|
20231113,164500,142385902200,31300,31300,31300,31300,0
|
|
20231113,164400,142385902200,31300,31300,31300,31300,0
|
|
20231113,164300,142385902200,31300,31300,31300,31300,0
|
|
20231113,164200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,164100,142385902200,31300,31300,31300,31300,0
|
|
20231113,164000,142385902200,31300,31300,31300,31300,0
|
|
20231113,163900,142385902200,31300,31300,31300,31300,0
|
|
20231113,163800,142385902200,31300,31300,31300,31300,0
|
|
20231113,163700,142385902200,31300,31300,31300,31300,0
|
|
20231113,163600,142385902200,31300,31300,31300,31300,0
|
|
20231113,163500,142385902200,31300,31300,31300,31300,0
|
|
20231113,163400,142385902200,31300,31300,31300,31300,0
|
|
20231113,163300,142385902200,31300,31300,31300,31300,0
|
|
20231113,163200,142385902200,31300,31300,31300,31300,0
|
|
20231113,163100,142385902200,31300,31300,31300,31300,0
|
|
20231113,163000,142385902200,31300,31300,31300,31300,0
|
|
20231113,162900,142385902200,31300,31300,31300,31300,0
|
|
20231113,162800,142385902200,31300,31300,31300,31300,0
|
|
20231113,162700,142385902200,31300,31300,31300,31300,0
|
|
20231113,162600,142385902200,31300,31300,31300,31300,0
|
|
20231113,162500,142385902200,31300,31300,31300,31300,0
|
|
20231113,162400,142385902200,31300,31300,31300,31300,0
|
|
20231113,162300,142385902200,31300,31300,31300,31300,0
|
|
20231113,162200,142385902200,31300,31300,31300,31300,0
|
|
20231113,162100,142385902200,31300,31300,31300,31300,0
|
|
20231113,162000,142385902200,31300,31300,31300,31300,0
|
|
20231113,161900,142385902200,31300,31300,31300,31300,0
|
|
20231113,161800,142385902200,31300,31300,31300,31300,0
|
|
20231113,161700,142385902200,31300,31300,31300,31300,0
|
|
20231113,161600,142385902200,31300,31300,31300,31300,0
|
|
20231113,161500,142385902200,31300,31300,31300,31300,0
|
|
20231113,161400,142385902200,31300,31300,31300,31300,0
|
|
20231113,161300,142385902200,31300,31300,31300,31300,0
|
|
20231113,161200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,161100,142385902200,31300,31300,31300,31300,0
|
|
20231113,161000,142385902200,31300,31300,31300,31300,0
|
|
20231113,160900,142385902200,31300,31300,31300,31300,0
|
|
20231113,160800,142385902200,31300,31300,31300,31300,0
|
|
20231113,160700,142385902200,31300,31300,31300,31300,0
|
|
20231113,160600,142385902200,31300,31300,31300,31300,0
|
|
20231113,160500,142385902200,31300,31300,31300,31300,0
|
|
20231113,160400,142385902200,31300,31300,31300,31300,0
|
|
20231113,160300,142385902200,31300,31300,31300,31300,0
|
|
20231113,160200,142385902200,31300,31300,31300,31300,0
|
|
20231113,160100,142385902200,31300,31300,31300,31300,0
|
|
20231113,160000,142385902200,31300,31300,31300,31300,0
|
|
20231113,155900,142385902200,31300,31300,31300,31300,0
|
|
20231113,155800,142385902200,31300,31300,31300,31300,0
|
|
20231113,155700,142385902200,31300,31300,31300,31300,0
|
|
20231113,155600,142385902200,31300,31300,31300,31300,0
|
|
20231113,155500,142385902200,31300,31300,31300,31300,0
|
|
20231113,155400,142385902200,31300,31300,31300,31300,0
|
|
20231113,155300,142385902200,31300,31300,31300,31300,0
|
|
20231113,155200,142385902200,31300,31300,31300,31300,0
|
|
20231113,155100,142385902200,31300,31300,31300,31300,0
|
|
20231113,155000,142385902200,31300,31300,31300,31300,0
|
|
20231113,154900,142385902200,31300,31300,31300,31300,0
|
|
20231113,154800,142385902200,31300,31300,31300,31300,0
|
|
20231113,154700,142385902200,31300,31300,31300,31300,0
|
|
20231113,154600,142385902200,31300,31300,31300,31300,0
|
|
20231113,154500,142385902200,31300,31300,31300,31300,0
|
|
20231113,154400,142385902200,31300,31300,31300,31300,0
|
|
20231113,154300,142385902200,31300,31300,31300,31300,0
|
|
20231113,154200,142385902200,31300,31300,31300,31300,43415
|
|
20231113,154100,142385902200,31300,31300,31300,31300,0
|
|
20231113,154000,142385902200,31300,31300,31300,31300,0
|
|
20231113,153900,142385902200,31300,31300,31300,31300,0
|
|
20231113,153800,142385902200,31300,31300,31300,31300,0
|
|
20231113,153700,142385902200,31300,31300,31300,31300,0
|
|
20231113,153600,142385902200,31300,31300,31300,31300,0
|
|
20231113,153500,142385902200,31300,31300,31300,31300,0
|
|
20231113,153400,142385902200,31300,31300,31300,31300,0
|
|
20231113,153300,142385902200,31300,31300,31300,31300,0
|
|
20231113,153200,142385902200,31300,31300,31300,31300,0
|
|
20231113,153100,142385902200,31300,31300,31300,31300,0
|
|
20231113,153000,142385902200,31300,31300,31300,31300,43415
|
|
20231113,152900,141027012700,31400,31400,31400,31400,0
|
|
20231113,152800,141027012700,31400,31400,31400,31400,0
|
|
20231113,152700,141027012700,31400,31400,31400,31400,0
|
|
20231113,152600,141027012700,31400,31400,31400,31400,0
|
|
20231113,152500,141027012700,31400,31400,31400,31400,0
|
|
20231113,152400,141027012700,31400,31400,31400,31400,0
|
|
20231113,152300,141027012700,31400,31400,31400,31400,0
|
|
20231113,152200,141027012700,31400,31400,31400,31400,0
|
|
20231113,152100,141027012700,31400,31400,31400,31400,0
|
|
20231113,152000,141027012700,31400,31400,31400,31400,0
|
|
20231113,151900,141027012700,31400,31550,31550,31350,20591
|
|
20231113,151800,140379125850,31500,31500,31550,31500,5613
|
|
20231113,151700,140202103700,31550,31450,31550,31400,13181
|
|
20231113,151600,139787259350,31450,31350,31450,31350,4890
|
|
20231113,151500,139633589000,31350,31450,31450,31350,3072
|
|
20231113,151400,139537161400,31400,31250,31450,31250,28882
|
|
20231113,151300,138632606150,31250,31250,31300,31200,7787
|
|
20231113,151200,138389339900,31250,31250,31300,31200,9609
|
|
20231113,151100,138089085400,31250,31250,31250,31200,4125
|
|
20231113,151000,137960315100,31250,31250,31300,31200,7843
|
|
20231113,150900,137715196050,31250,31250,31300,31250,7292
|
|
20231113,150800,137487253450,31250,31250,31300,31250,2775
|
|
20231113,150700,137400491550,31250,31350,31350,31200,13990
|
|
20231113,150600,136962745750,31350,31300,31350,31250,3859
|
|
20231113,150500,136841787600,31300,31350,31350,31200,13569
|
|
20231113,150400,136417454100,31350,31350,31400,31300,2536
|
|
20231113,150300,136337955400,31350,31350,31400,31300,5474
|
|
20231113,150200,136166292450,31350,31300,31400,31250,6244
|
|
20231113,150100,135970587100,31300,31200,31300,31200,13090
|
|
20231113,150000,135561456250,31200,31250,31250,31150,9941
|
|
20231113,145900,135251301750,31200,31150,31250,31100,5824
|
|
20231113,145800,135069565150,31150,31200,31250,31100,13805
|
|
20231113,145700,134639932650,31200,31150,31250,31100,10988
|
|
20231113,145600,134297509650,31150,31250,31250,31150,7040
|
|
20231113,145500,134077841750,31200,31250,31300,31200,6045
|
|
20231113,145400,133888954450,31250,31250,31350,31200,9262
|
|
20231113,145300,133599141750,31200,31200,31250,31150,5428
|
|
20231113,145200,133429666250,31200,31250,31250,31200,1954
|
|
20231113,145100,133368643250,31200,31250,31300,31150,4059
|
|
20231113,145000,133241982550,31250,31300,31300,31200,1134
|
|
20231113,144900,133206540650,31300,31300,31300,31150,10964
|
|
20231113,144800,132864241950,31250,31400,31400,31250,2165
|
|
20231113,144700,132796423950,31350,31400,31400,31300,3656
|
|
20231113,144600,132681905800,31400,31400,31450,31400,1706
|
|
20231113,144500,132628298700,31400,31350,31450,31300,5429
|
|
20231113,144400,132457706400,31350,31350,31400,31250,5472
|
|
20231113,144300,132286343450,31400,31350,31400,31350,1157
|
|
20231113,144200,132250048150,31350,31350,31400,31300,2825
|
|
20231113,144100,132161481900,31350,31350,31400,31300,1818
|
|
20231113,144000,132104525500,31400,31300,31400,31300,1833
|
|
20231113,143900,132047032100,31300,31350,31400,31250,5273
|
|
20231113,143800,131881941550,31300,31350,31450,31300,6545
|
|
20231113,143700,131676546100,31350,31400,31450,31300,6817
|
|
20231113,143600,131462698850,31450,31400,31450,31400,1344
|
|
20231113,143500,131420472550,31450,31400,31450,31400,1866
|
|
20231113,143400,131361819200,31400,31350,31450,31300,4185
|
|
20231113,143300,131230457800,31350,31400,31450,31300,5638
|
|
20231113,143200,131053714300,31400,31450,31500,31400,5816
|
|
20231113,143100,130870943250,31450,31450,31500,31400,4633
|
|
20231113,143000,130725239700,31450,31500,31600,31450,5487
|
|
20231113,142900,130552334500,31500,31550,31600,31500,5606
|
|
20231113,142800,130375437750,31550,31600,31650,31550,2515
|
|
20231113,142700,130295955000,31600,31600,31650,31550,6193
|
|
20231113,142600,130100237000,31600,31600,31650,31550,2163
|
|
20231113,142500,130031856550,31600,31650,31700,31550,16313
|
|
20231113,142400,129515443900,31650,31600,31650,31600,3521
|
|
20231113,142300,129404039850,31650,31650,31700,31550,11720
|
|
20231113,142200,129033171250,31650,31600,31700,31600,14842
|
|
20231113,142100,128563564850,31650,31500,31650,31500,11066
|
|
20231113,142000,128214130400,31550,31550,31550,31500,1007
|
|
20231113,141900,128182373200,31550,31550,31550,31500,844
|
|
20231113,141800,128155764550,31500,31450,31550,31450,2055
|
|
20231113,141700,128091032400,31450,31500,31500,31400,636
|
|
20231113,141600,128071025200,31450,31450,31500,31400,2013
|
|
20231113,141500,128007786850,31400,31400,31450,31400,1474
|
|
20231113,141400,127961477200,31400,31400,31450,31400,1106
|
|
20231113,141300,127926742900,31450,31350,31450,31350,2463
|
|
20231113,141200,127849413950,31350,31400,31450,31350,1552
|
|
20231113,141100,127800726950,31400,31450,31500,31400,2475
|
|
20231113,141000,127722960400,31450,31400,31500,31350,1466
|
|
20231113,140900,127676870750,31350,31550,31600,31350,7154
|
|
20231113,140800,127451706950,31600,31550,31600,31550,7636
|
|
20231113,140700,127210458550,31550,31650,31650,31550,4533
|
|
20231113,140600,127067175200,31600,31550,31650,31550,3821
|
|
20231113,140500,126946441900,31550,31550,31600,31550,2027
|
|
20231113,140400,126882444900,31600,31550,31600,31550,5170
|
|
20231113,140300,126719131950,31600,31550,31600,31500,3746
|
|
20231113,140200,126600907900,31600,31450,31600,31400,12449
|
|
20231113,140100,126208360900,31450,31400,31500,31350,1718
|
|
20231113,140000,126154363450,31400,31350,31400,31300,4151
|
|
20231113,135900,126024226450,31300,31450,31450,31300,2476
|
|
20231113,135800,125946564400,31450,31350,31500,31300,7118
|
|
20231113,135700,125722797400,31350,31300,31350,31300,1614
|
|
20231113,135600,125672233950,31300,31350,31400,31300,1818
|
|
20231113,135500,125615243350,31350,31250,31350,31250,2422
|
|
20231113,135400,125539381750,31300,31200,31300,31200,1726
|
|
20231113,135300,125485436400,31200,31200,31250,31150,2869
|
|
20231113,135200,125395921550,31200,31300,31350,31200,2303
|
|
20231113,135100,125323914900,31300,31400,31400,31300,3126
|
|
20231113,135000,125226014700,31400,31350,31450,31250,4747
|
|
20231113,134900,125077363000,31300,31450,31450,31300,6235
|
|
20231113,134800,124881755500,31450,31400,31450,31400,1754
|
|
20231113,134700,124826619750,31400,31450,31450,31400,825
|
|
20231113,134600,124800687100,31450,31450,31450,31350,2340
|
|
20231113,134500,124727252150,31400,31500,31550,31400,13850
|
|
20231113,134400,124291585300,31500,31450,31500,31400,8222
|
|
20231113,134300,124032817050,31450,31350,31450,31350,2283
|
|
20231113,134200,123961181950,31350,31300,31400,31300,1113
|
|
20231113,134100,123926300300,31300,31250,31350,31200,1497
|
|
20231113,134000,123879426650,31250,31100,31250,31100,2672
|
|
20231113,133900,123796195450,31150,31200,31250,31100,7939
|
|
20231113,133800,123548796700,31200,31200,31250,31200,1758
|
|
20231113,133700,123493925350,31200,31350,31350,31200,5871
|
|
20231113,133600,123310303550,31300,31350,31400,31300,1580
|
|
20231113,133500,123260769100,31400,31400,31400,31300,4174
|
|
20231113,133400,123129948000,31350,31550,31600,31350,11613
|
|
20231113,133300,122764669900,31550,31600,31600,31500,15654
|
|
20231113,133200,122270773950,31600,31550,31600,31500,5456
|
|
20231113,133100,122098653600,31550,31550,31550,31450,6360
|
|
20231113,133000,121898236750,31500,31400,31550,31400,21982
|
|
20231113,132900,121206252350,31450,31300,31450,31300,8877
|
|
20231113,132800,120927710500,31250,31250,31350,31200,2899
|
|
20231113,132700,120837003900,31250,31300,31300,31200,3942
|
|
20231113,132600,120713806800,31300,31250,31350,31250,4311
|
|
20231113,132500,120578972200,31250,31300,31300,31150,13558
|
|
20231113,132400,120155426000,31250,31300,31350,31250,10443
|
|
20231113,132300,119828579600,31350,31300,31400,31300,5509
|
|
20231113,132200,119655905950,31300,31250,31350,31250,11171
|
|
20231113,132100,119305974200,31300,31400,31400,31250,9215
|
|
20231113,132000,119017219800,31400,31250,31400,31200,21442
|
|
20231113,131900,118345540750,31250,31250,31300,31200,15459
|
|
20231113,131800,117862232850,31250,31150,31300,31150,19771
|
|
20231113,131700,117244763000,31100,31050,31200,31000,11365
|
|
20231113,131600,116891340800,31050,31050,31100,31000,16942
|
|
20231113,131500,116364838600,31050,30850,31050,30850,17891
|
|
20231113,131400,115810539450,30900,30850,30900,30800,4869
|
|
20231113,131300,115660351400,30850,30850,30850,30800,448
|
|
20231113,131200,115646539700,30800,30800,30850,30750,4674
|
|
20231113,131100,115502600300,30850,30850,30900,30750,8121
|
|
20231113,131000,115252267600,30800,30700,30850,30650,7931
|
|
20231113,130900,115008371100,30700,30650,30700,30600,8427
|
|
20231113,130800,114749891550,30650,30550,30650,30500,4135
|
|
20231113,130700,114623336200,30550,30400,30600,30400,10235
|
|
20231113,130600,114311170900,30400,30450,30500,30400,6423
|
|
20231113,130500,114115746300,30500,30450,30550,30400,8873
|
|
20231113,130400,113845258250,30450,30400,30500,30350,8372
|
|
20231113,130300,113590460950,30450,30450,30450,30200,46997
|
|
20231113,130200,112165255000,30500,30500,30550,30400,6994
|
|
20231113,130100,111952310400,30450,30500,30550,30400,22166
|
|
20231113,130000,111277141950,30500,30550,30600,30450,4449
|
|
20231113,125900,111141437000,30600,30450,30600,30400,15759
|
|
20231113,125800,110661287500,30450,30650,30700,30400,33010
|
|
20231113,125700,109653728850,30650,30700,30750,30650,4990
|
|
20231113,125600,109500618550,30750,30750,30850,30700,1510
|
|
20231113,125500,109454198550,30700,30650,30750,30650,3890
|
|
20231113,125400,109334762100,30650,30800,30850,30650,8030
|
|
20231113,125300,109088045050,30800,30900,30900,30750,11212
|
|
20231113,125200,108742412850,30900,30950,31000,30850,5233
|
|
20231113,125100,108580507900,31000,31000,31050,30950,6876
|
|
20231113,125000,108367260700,31050,31000,31050,30950,4806
|
|
20231113,124900,108218252100,31000,30950,31000,30950,2943
|
|
20231113,124800,108127088650,31000,30900,31000,30900,3292
|
|
20231113,124700,108025226200,30900,30850,30900,30850,2264
|
|
20231113,124600,107955300600,30900,30850,30900,30850,1234
|
|
20231113,124500,107917202700,30900,30850,30900,30850,958
|
|
20231113,124400,107887628750,30850,30850,30900,30800,1295
|
|
20231113,124300,107847675600,30850,30850,30900,30800,1824
|
|
20231113,124200,107791402400,30800,30850,30950,30800,5880
|
|
20231113,124100,107609852150,30850,30850,30900,30800,2698
|
|
20231113,124000,107526611950,30900,30900,30950,30800,5412
|
|
20231113,123900,107359658000,30950,30900,30950,30850,3610
|
|
20231113,123800,107248103750,30900,30900,30950,30900,711
|
|
20231113,123700,107226120150,30900,30800,30900,30800,3409
|
|
20231113,123600,107120971850,30850,30750,30850,30750,678
|
|
20231113,123500,107100081000,30800,30750,30800,30750,2841
|
|
20231113,123400,107012652800,30800,30850,30850,30750,1634
|
|
20231113,123300,106962331400,30800,30850,30900,30800,6259
|
|
20231113,123200,106769352300,30950,30950,30950,30850,8184
|
|
20231113,123100,106516279850,30950,31000,31050,30900,8346
|
|
20231113,123000,106257811450,31000,30900,31050,30900,4406
|
|
20231113,122900,106121318300,30950,30900,30950,30850,7260
|
|
20231113,122800,105896964600,30950,30900,31000,30900,14878
|
|
20231113,122700,105436439500,30900,30850,30900,30850,3056
|
|
20231113,122600,105342038200,30850,30850,30900,30850,1312
|
|
20231113,122500,105301550450,30800,30800,30900,30800,2417
|
|
20231113,122400,105227051350,30800,30800,30850,30750,2558
|
|
20231113,122300,105148267750,30850,30900,30900,30750,10129
|
|
20231113,122200,104835997150,30850,30800,30900,30800,8829
|
|
20231113,122100,104563538900,30850,30800,30900,30750,13164
|
|
20231113,122000,104157558500,30800,30750,30850,30700,14003
|
|
20231113,121900,103726533700,30750,30700,30750,30650,3956
|
|
20231113,121800,103605030650,30650,30600,30700,30550,2495
|
|
20231113,121700,103528552600,30600,30600,30650,30550,6228
|
|
20231113,121600,103337875150,30600,30600,30650,30500,2629
|
|
20231113,121500,103257519650,30600,30400,30650,30400,10997
|
|
20231113,121400,102921780500,30400,30550,30550,30400,11023
|
|
20231113,121300,102585778650,30600,30550,30600,30500,2943
|
|
20231113,121200,102495881700,30550,30500,30600,30500,7800
|
|
20231113,121100,102257449950,30550,30550,30550,30500,4449
|
|
20231113,121000,102121664700,30500,30550,30600,30500,7275
|
|
20231113,120900,101899402150,30550,30500,30600,30400,31607
|
|
20231113,120800,100936034150,30550,30600,30600,30500,6311
|
|
20231113,120700,100743384550,30550,30550,30600,30550,4297
|
|
20231113,120600,100612056800,30550,30550,30600,30550,7784
|
|
20231113,120500,100374174400,30550,30550,30600,30550,12284
|
|
20231113,120400,99998763950,30550,30550,30600,30500,10426
|
|
20231113,120300,99680369300,30550,30600,30650,30500,17168
|
|
20231113,120200,99155667050,30600,30600,30650,30550,9086
|
|
20231113,120100,98877866500,30600,30600,30650,30550,5741
|
|
20231113,120000,98702157650,30600,30650,30700,30600,6032
|
|
20231113,115900,98517473900,30650,30700,30700,30500,26250
|
|
20231113,115800,97713754250,30700,30650,30750,30600,7885
|
|
20231113,115700,97471794850,30600,30750,30750,30600,10513
|
|
20231113,115600,97149342750,30750,30650,30750,30600,9698
|
|
20231113,115500,96851748200,30650,30700,30750,30500,44923
|
|
20231113,115400,95477073950,30750,30800,30800,30700,6775
|
|
20231113,115300,95268689300,30800,30750,30850,30750,5977
|
|
20231113,115200,95084643950,30800,31000,31000,30800,17483
|
|
20231113,115100,94544749500,30950,31000,31000,30900,2376
|
|
20231113,115000,94471211850,31000,31000,31050,30900,8695
|
|
20231113,114900,94201893550,30950,30850,31000,30850,6971
|
|
20231113,114800,93986478300,30850,30900,30900,30850,963
|
|
20231113,114700,93956762800,30850,30800,30900,30800,3910
|
|
20231113,114600,93836128000,30800,30850,30900,30800,3402
|
|
20231113,114500,93731208800,30800,30700,30850,30700,3501
|
|
20231113,114400,93623409200,30700,30750,30850,30650,23367
|
|
20231113,114300,92905007700,30750,30750,30800,30700,11764
|
|
20231113,114200,92543388950,30750,30700,30750,30650,12258
|
|
20231113,114100,92166975300,30700,30850,30850,30700,13253
|
|
20231113,114000,91759539500,30850,30750,30850,30750,9857
|
|
20231113,113900,91456191650,30750,30800,30850,30700,25665
|
|
20231113,113800,90666839500,30750,30800,30850,30700,29598
|
|
20231113,113700,89756782150,30850,30950,31000,30800,14963
|
|
20231113,113600,89294581250,30950,31000,31000,30950,10848
|
|
20231113,113500,88958502050,31000,31050,31100,31000,4452
|
|
20231113,113400,88820256550,31100,30950,31100,30950,8975
|
|
20231113,113300,88542052200,30950,30900,31000,30850,10984
|
|
20231113,113200,88202216950,30900,31100,31100,30850,12935
|
|
20231113,113100,87802035550,31050,31050,31150,31050,5827
|
|
20231113,113000,87620850100,31050,31100,31100,31000,5090
|
|
20231113,112900,87462825100,31100,30950,31100,30900,7197
|
|
20231113,112800,87239669400,30900,31050,31050,30850,54330
|
|
20231113,112700,85557793550,31000,31150,31150,31000,12738
|
|
20231113,112600,85162162600,31150,31100,31200,31100,4769
|
|
20231113,112500,85013577600,31100,31150,31200,31100,17265
|
|
20231113,112400,84475475800,31150,31150,31200,31100,7814
|
|
20231113,112300,84232023500,31150,31050,31200,31050,12858
|
|
20231113,112200,83832170300,31050,31100,31150,31000,21997
|
|
20231113,112100,83148692400,31100,31150,31200,31000,10889
|
|
20231113,112000,82810367700,31150,31250,31350,31000,52909
|
|
20231113,111900,81163092250,31250,31250,31350,31200,11941
|
|
20231113,111800,80790318250,31200,31300,31350,31200,21850
|
|
20231113,111700,80107684800,31300,31350,31400,31200,20374
|
|
20231113,111600,79470202700,31350,31400,31450,31350,3548
|
|
20231113,111500,79358793950,31400,31550,31550,31350,8069
|
|
20231113,111400,79105047450,31550,31450,31550,31400,6570
|
|
20231113,111300,78898139200,31450,31450,31450,31400,4419
|
|
20231113,111200,78759181350,31400,31400,31500,31350,9738
|
|
20231113,111100,78453179500,31350,31500,31500,31300,7428
|
|
20231113,111000,78220028050,31500,31350,31500,31300,7395
|
|
20231113,110900,77987934600,31350,31350,31400,31300,23435
|
|
20231113,110800,77253672650,31350,31350,31450,31300,11820
|
|
20231113,110700,76882998350,31400,31400,31450,31350,7665
|
|
20231113,110600,76642319250,31450,31400,31500,31350,6035
|
|
20231113,110500,76452735900,31400,31400,31450,31350,16712
|
|
20231113,110400,75928331200,31350,31450,31500,31350,18929
|
|
20231113,110300,75333557000,31450,31500,31550,31450,6055
|
|
20231113,110200,75142840350,31500,31550,31600,31500,2798
|
|
20231113,110100,75054614000,31500,31500,31550,31500,6091
|
|
20231113,110000,74862659050,31550,31600,31700,31500,11332
|
|
20231113,105900,74505096000,31650,31550,31700,31550,3642
|
|
20231113,105800,74389948550,31550,31550,31650,31450,50480
|
|
20231113,105700,72798974750,31600,31700,31700,31600,28619
|
|
20231113,105600,71894197050,31700,31700,31750,31650,3513
|
|
20231113,105500,71782858950,31700,31800,31800,31650,3950
|
|
20231113,105400,71657605800,31750,31750,31800,31700,1848
|
|
20231113,105300,71598958150,31750,31700,31750,31650,5634
|
|
20231113,105200,71420586650,31750,31800,31850,31600,19049
|
|
20231113,105100,70816785750,31750,31800,31800,31750,2008
|
|
20231113,105000,70753024150,31750,31800,31850,31750,967
|
|
20231113,104900,70722286500,31800,31850,31850,31750,4505
|
|
20231113,104800,70579098650,31800,31800,31900,31800,2456
|
|
20231113,104700,70500920600,31800,31850,31850,31800,1724
|
|
20231113,104600,70446034550,31850,31750,31900,31750,7338
|
|
20231113,104500,70212564100,31750,31800,31850,31750,3632
|
|
20231113,104400,70097176950,31800,31650,31850,31650,6704
|
|
20231113,104300,69884640150,31650,31650,31750,31650,22201
|
|
20231113,104200,69181781550,31650,31750,31800,31650,22281
|
|
20231113,104100,68475356450,31700,31750,31800,31700,9260
|
|
20231113,104000,68181310150,31750,31750,31800,31700,3486
|
|
20231113,103900,68070565450,31750,31800,31800,31700,17433
|
|
20231113,103800,67517096050,31750,31900,31900,31750,26008
|
|
20231113,103700,66689776400,31950,31950,32000,31850,5359
|
|
20231113,103600,66518760100,31950,32000,32000,31900,1776
|
|
20231113,103500,66462036750,31950,32000,32000,31950,2908
|
|
20231113,103400,66369054050,31950,32050,32100,31950,5398
|
|
20231113,103300,66196313600,32000,32100,32100,32000,2137
|
|
20231113,103200,66127808050,32100,32100,32100,32050,4256
|
|
20231113,103100,65991227400,32100,32050,32100,32000,4090
|
|
20231113,103000,65860139850,32050,31900,32050,31900,8821
|
|
20231113,102900,65578126550,31950,32000,32000,31900,2529
|
|
20231113,102800,65497395200,32000,31950,32000,31950,6097
|
|
20231113,102700,65302591950,31950,31900,32000,31900,4153
|
|
20231113,102600,65169805100,31900,31900,31950,31800,5641
|
|
20231113,102500,64989967550,31850,31800,31850,31750,10440
|
|
20231113,102400,64657895150,31800,31800,31850,31800,8869
|
|
20231113,102300,64375848550,31850,31800,31850,31750,14301
|
|
20231113,102200,63921058750,31800,32000,32000,31800,19847
|
|
20231113,102100,63288160200,31950,32000,32000,31950,4580
|
|
20231113,102000,63141710700,32000,32000,32050,31950,2339
|
|
20231113,101900,63066880400,32000,31950,32050,31950,2073
|
|
20231113,101800,63000571400,32000,32000,32000,31950,6229
|
|
20231113,101700,62801500700,32000,32050,32050,31950,2466
|
|
20231113,101600,62722619150,32000,32050,32100,32000,1826
|
|
20231113,101500,62664171300,32050,31900,32100,31900,5084
|
|
20231113,101400,62501566850,31950,32050,32050,31900,5863
|
|
20231113,101300,62314048900,32050,32050,32100,32000,8101
|
|
20231113,101200,62054399400,32050,32050,32150,32050,5833
|
|
20231113,101100,61867284800,32050,32000,32100,32000,2093
|
|
20231113,101000,61800209700,32000,31900,32050,31850,5024
|
|
20231113,100900,61639683450,31850,31900,31950,31800,12613
|
|
20231113,100800,61237797600,31900,31850,31950,31800,9108
|
|
20231113,100700,60947691000,31850,31850,31900,31750,26358
|
|
20231113,100600,60108745150,31900,31950,32000,31850,8494
|
|
20231113,100500,59837671900,32000,32050,32100,31950,12863
|
|
20231113,100400,59425848650,32100,32150,32150,32050,8775
|
|
20231113,100300,59144310250,32150,32150,32200,32100,2067
|
|
20231113,100200,59077821950,32200,32150,32200,32100,2092
|
|
20231113,100100,59010575400,32150,32150,32250,32100,4388
|
|
20231113,100000,58869491750,32250,32250,32350,32150,11961
|
|
20231113,095900,58484315100,32250,32300,32350,32200,7521
|
|
20231113,095800,58241499750,32300,32300,32350,32250,3087
|
|
20231113,095700,58141818300,32300,32300,32350,32250,5965
|
|
20231113,095600,57949225600,32250,32450,32500,32250,18341
|
|
20231113,095500,57355322200,32450,32350,32500,32300,25844
|
|
20231113,095400,56517491200,32350,32350,32400,32300,10317
|
|
20231113,095300,56183824050,32350,32300,32350,32200,5282
|
|
20231113,095200,56013347050,32250,32300,32300,32250,3021
|
|
20231113,095100,55915888800,32300,32300,32300,32200,3156
|
|
20231113,095000,55814089650,32250,32150,32300,32150,3177
|
|
20231113,094900,55711666000,32150,32150,32250,32100,3217
|
|
20231113,094800,55608182100,32200,32150,32250,32050,6547
|
|
20231113,094700,55397912650,32150,32300,32300,32100,13881
|
|
20231113,094600,54950677250,32300,32300,32300,32250,3933
|
|
20231113,094500,54823758700,32300,32250,32350,32200,11257
|
|
20231113,094400,54460217800,32200,32250,32300,32200,7237
|
|
20231113,094300,54226774750,32250,32150,32300,32100,12011
|
|
20231113,094200,53840179000,32150,32100,32200,32100,4650
|
|
20231113,094100,53690731100,32100,32250,32300,32100,16309
|
|
20231113,094000,53165774050,32250,32250,32300,32150,12330
|
|
20231113,093900,52768478650,32250,32000,32250,32000,11774
|
|
20231113,093800,52390136600,32000,31950,32050,31900,8019
|
|
20231113,093700,52133729650,31900,32150,32150,31900,15018
|
|
20231113,093600,51652706200,32150,31950,32150,31950,15997
|
|
20231113,093500,51139902650,32000,31800,32000,31800,10793
|
|
20231113,093400,50795857500,31800,31700,31850,31700,12776
|
|
20231113,093300,50390112400,31700,31750,31800,31700,9412
|
|
20231113,093200,50091427250,31750,31650,31900,31600,33420
|
|
20231113,093100,49031074950,31650,31950,31950,31600,53658
|
|
20231113,093000,47326596700,31900,32000,32050,31850,26165
|
|
20231113,092900,46491388900,31950,31850,32050,31800,16717
|
|
20231113,092800,45957326100,31800,32150,32150,31750,89989
|
|
20231113,092700,43083419900,32200,32250,32250,32100,36737
|
|
20231113,092600,41902352750,32250,32350,32400,32200,34578
|
|
20231113,092500,40785899500,32300,32450,32550,32300,22471
|
|
20231113,092400,40057983550,32450,32600,32650,32400,25911
|
|
20231113,092300,39215493400,32650,32650,32750,32550,20595
|
|
20231113,092200,38542478100,32700,32550,32700,32550,18261
|
|
20231113,092100,37947234500,32650,32250,32700,32250,44147
|
|
20231113,092000,36511862200,32250,32350,32400,32250,38672
|
|
20231113,091900,35263105000,32350,32400,32450,32300,29054
|
|
20231113,091800,34322805800,32450,32400,32500,32400,15773
|
|
20231113,091700,33810933800,32400,32550,32550,32400,32752
|
|
20231113,091600,32747454350,32550,32650,32750,32500,26750
|
|
20231113,091500,31875607350,32650,32750,32750,32600,27217
|
|
20231113,091400,30985992750,32700,32900,32900,32700,22454
|
|
20231113,091300,30250012300,32900,32750,32900,32650,24828
|
|
20231113,091200,29437234850,32700,32800,32950,32700,18495
|
|
20231113,091100,28830473450,32700,33000,33100,32700,34738
|
|
20231113,091000,27688815750,33000,33150,33200,32900,31683
|
|
20231113,090900,26642497300,33150,33150,33300,33100,70091
|
|
20231113,090800,24313728250,33200,33100,33200,33050,29637
|
|
20231113,090700,23331661150,33050,32950,33100,32800,31950
|
|
20231113,090600,22279665400,32950,33150,33200,32950,67484
|
|
20231113,090500,20046397100,33100,32850,33150,32800,91707
|
|
20231113,090400,17022021450,32850,32450,32850,32450,29348
|
|
20231113,090300,16062813450,32500,32700,32750,32350,55126
|
|
20231113,090200,14268125250,32700,32450,32750,32300,54020
|
|
20231113,090100,12511559650,32350,32300,32700,32150,82546
|
|
20231113,090000,9842259050,32300,32600,32800,32250,279372
|