647 lines
36 KiB
CSV
647 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,194400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,194300,121951604100,32650,32650,32650,32650,0
|
|
20231115,194200,121951604100,32650,32650,32650,32650,0
|
|
20231115,194100,121951604100,32650,32650,32650,32650,0
|
|
20231115,194000,121951604100,32650,32650,32650,32650,0
|
|
20231115,193900,121951604100,32650,32650,32650,32650,0
|
|
20231115,193800,121951604100,32650,32650,32650,32650,0
|
|
20231115,193700,121951604100,32650,32650,32650,32650,0
|
|
20231115,193600,121951604100,32650,32650,32650,32650,0
|
|
20231115,193500,121951604100,32650,32650,32650,32650,0
|
|
20231115,193400,121951604100,32650,32650,32650,32650,0
|
|
20231115,193300,121951604100,32650,32650,32650,32650,0
|
|
20231115,193200,121951604100,32650,32650,32650,32650,0
|
|
20231115,193100,121951604100,32650,32650,32650,32650,0
|
|
20231115,193000,121951604100,32650,32650,32650,32650,0
|
|
20231115,192900,121951604100,32650,32650,32650,32650,0
|
|
20231115,192800,121951604100,32650,32650,32650,32650,0
|
|
20231115,192700,121951604100,32650,32650,32650,32650,0
|
|
20231115,192600,121951604100,32650,32650,32650,32650,0
|
|
20231115,192500,121951604100,32650,32650,32650,32650,0
|
|
20231115,192400,121951604100,32650,32650,32650,32650,0
|
|
20231115,192300,121951604100,32650,32650,32650,32650,0
|
|
20231115,192200,121951604100,32650,32650,32650,32650,0
|
|
20231115,192100,121951604100,32650,32650,32650,32650,0
|
|
20231115,192000,121951604100,32650,32650,32650,32650,0
|
|
20231115,191900,121951604100,32650,32650,32650,32650,0
|
|
20231115,191800,121951604100,32650,32650,32650,32650,0
|
|
20231115,191700,121951604100,32650,32650,32650,32650,0
|
|
20231115,191600,121951604100,32650,32650,32650,32650,0
|
|
20231115,191500,121951604100,32650,32650,32650,32650,0
|
|
20231115,191400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,191300,121951604100,32650,32650,32650,32650,0
|
|
20231115,191200,121951604100,32650,32650,32650,32650,0
|
|
20231115,191100,121951604100,32650,32650,32650,32650,0
|
|
20231115,191000,121951604100,32650,32650,32650,32650,0
|
|
20231115,190900,121951604100,32650,32650,32650,32650,0
|
|
20231115,190800,121951604100,32650,32650,32650,32650,0
|
|
20231115,190700,121951604100,32650,32650,32650,32650,0
|
|
20231115,190600,121951604100,32650,32650,32650,32650,0
|
|
20231115,190500,121951604100,32650,32650,32650,32650,0
|
|
20231115,190400,121951604100,32650,32650,32650,32650,0
|
|
20231115,190300,121951604100,32650,32650,32650,32650,0
|
|
20231115,190200,121951604100,32650,32650,32650,32650,0
|
|
20231115,190100,121951604100,32650,32650,32650,32650,0
|
|
20231115,190000,121951604100,32650,32650,32650,32650,0
|
|
20231115,185900,121951604100,32650,32650,32650,32650,0
|
|
20231115,185800,121951604100,32650,32650,32650,32650,0
|
|
20231115,185700,121951604100,32650,32650,32650,32650,0
|
|
20231115,185600,121951604100,32650,32650,32650,32650,0
|
|
20231115,185500,121951604100,32650,32650,32650,32650,0
|
|
20231115,185400,121951604100,32650,32650,32650,32650,0
|
|
20231115,185300,121951604100,32650,32650,32650,32650,0
|
|
20231115,185200,121951604100,32650,32650,32650,32650,0
|
|
20231115,185100,121951604100,32650,32650,32650,32650,0
|
|
20231115,185000,121951604100,32650,32650,32650,32650,0
|
|
20231115,184900,121951604100,32650,32650,32650,32650,0
|
|
20231115,184800,121951604100,32650,32650,32650,32650,0
|
|
20231115,184700,121951604100,32650,32650,32650,32650,0
|
|
20231115,184600,121951604100,32650,32650,32650,32650,0
|
|
20231115,184500,121951604100,32650,32650,32650,32650,0
|
|
20231115,184400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,184300,121951604100,32650,32650,32650,32650,0
|
|
20231115,184200,121951604100,32650,32650,32650,32650,0
|
|
20231115,184100,121951604100,32650,32650,32650,32650,0
|
|
20231115,184000,121951604100,32650,32650,32650,32650,0
|
|
20231115,183900,121951604100,32650,32650,32650,32650,0
|
|
20231115,183800,121951604100,32650,32650,32650,32650,0
|
|
20231115,183700,121951604100,32650,32650,32650,32650,0
|
|
20231115,183600,121951604100,32650,32650,32650,32650,0
|
|
20231115,183500,121951604100,32650,32650,32650,32650,0
|
|
20231115,183400,121951604100,32650,32650,32650,32650,0
|
|
20231115,183300,121951604100,32650,32650,32650,32650,0
|
|
20231115,183200,121951604100,32650,32650,32650,32650,0
|
|
20231115,183100,121951604100,32650,32650,32650,32650,0
|
|
20231115,183000,121951604100,32650,32650,32650,32650,0
|
|
20231115,182900,121951604100,32650,32650,32650,32650,0
|
|
20231115,182800,121951604100,32650,32650,32650,32650,0
|
|
20231115,182700,121951604100,32650,32650,32650,32650,0
|
|
20231115,182600,121951604100,32650,32650,32650,32650,0
|
|
20231115,182500,121951604100,32650,32650,32650,32650,0
|
|
20231115,182400,121951604100,32650,32650,32650,32650,0
|
|
20231115,182300,121951604100,32650,32650,32650,32650,0
|
|
20231115,182200,121951604100,32650,32650,32650,32650,0
|
|
20231115,182100,121951604100,32650,32650,32650,32650,0
|
|
20231115,182000,121951604100,32650,32650,32650,32650,0
|
|
20231115,181900,121951604100,32650,32650,32650,32650,0
|
|
20231115,181800,121951604100,32650,32650,32650,32650,0
|
|
20231115,181700,121951604100,32650,32650,32650,32650,0
|
|
20231115,181600,121951604100,32650,32650,32650,32650,0
|
|
20231115,181500,121951604100,32650,32650,32650,32650,0
|
|
20231115,181400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,181300,121951604100,32650,32650,32650,32650,0
|
|
20231115,181200,121951604100,32650,32650,32650,32650,0
|
|
20231115,181100,121951604100,32650,32650,32650,32650,0
|
|
20231115,181000,121951604100,32650,32650,32650,32650,0
|
|
20231115,180900,121951604100,32650,32650,32650,32650,0
|
|
20231115,180800,121951604100,32650,32650,32650,32650,0
|
|
20231115,180700,121951604100,32650,32650,32650,32650,0
|
|
20231115,180600,121951604100,32650,32650,32650,32650,0
|
|
20231115,180500,121951604100,32650,32650,32650,32650,0
|
|
20231115,180400,121951604100,32650,32650,32650,32650,0
|
|
20231115,180300,121951604100,32650,32650,32650,32650,0
|
|
20231115,180200,121951604100,32650,32650,32650,32650,0
|
|
20231115,180100,121951604100,32650,32650,32650,32650,0
|
|
20231115,180000,121951604100,32650,32650,32650,32650,0
|
|
20231115,175900,121951604100,32650,32650,32650,32650,0
|
|
20231115,175800,121951604100,32650,32650,32650,32650,0
|
|
20231115,175700,121951604100,32650,32650,32650,32650,0
|
|
20231115,175600,121951604100,32650,32650,32650,32650,0
|
|
20231115,175500,121951604100,32650,32650,32650,32650,0
|
|
20231115,175400,121951604100,32650,32650,32650,32650,0
|
|
20231115,175300,121951604100,32650,32650,32650,32650,0
|
|
20231115,175200,121951604100,32650,32650,32650,32650,0
|
|
20231115,175100,121951604100,32650,32650,32650,32650,0
|
|
20231115,175000,121951604100,32650,32650,32650,32650,0
|
|
20231115,174900,121951604100,32650,32650,32650,32650,0
|
|
20231115,174800,121951604100,32650,32650,32650,32650,0
|
|
20231115,174700,121951604100,32650,32650,32650,32650,0
|
|
20231115,174600,121951604100,32650,32650,32650,32650,0
|
|
20231115,174500,121951604100,32650,32650,32650,32650,0
|
|
20231115,174400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,174300,121951604100,32650,32650,32650,32650,0
|
|
20231115,174200,121951604100,32650,32650,32650,32650,0
|
|
20231115,174100,121951604100,32650,32650,32650,32650,0
|
|
20231115,174000,121951604100,32650,32650,32650,32650,0
|
|
20231115,173900,121951604100,32650,32650,32650,32650,0
|
|
20231115,173800,121951604100,32650,32650,32650,32650,0
|
|
20231115,173700,121951604100,32650,32650,32650,32650,0
|
|
20231115,173600,121951604100,32650,32650,32650,32650,0
|
|
20231115,173500,121951604100,32650,32650,32650,32650,0
|
|
20231115,173400,121951604100,32650,32650,32650,32650,0
|
|
20231115,173300,121951604100,32650,32650,32650,32650,0
|
|
20231115,173200,121951604100,32650,32650,32650,32650,0
|
|
20231115,173100,121951604100,32650,32650,32650,32650,0
|
|
20231115,173000,121951604100,32650,32650,32650,32650,0
|
|
20231115,172900,121951604100,32650,32650,32650,32650,0
|
|
20231115,172800,121951604100,32650,32650,32650,32650,0
|
|
20231115,172700,121951604100,32650,32650,32650,32650,0
|
|
20231115,172600,121951604100,32650,32650,32650,32650,0
|
|
20231115,172500,121951604100,32650,32650,32650,32650,0
|
|
20231115,172400,121951604100,32650,32650,32650,32650,0
|
|
20231115,172300,121951604100,32650,32650,32650,32650,0
|
|
20231115,172200,121951604100,32650,32650,32650,32650,0
|
|
20231115,172100,121951604100,32650,32650,32650,32650,0
|
|
20231115,172000,121951604100,32650,32650,32650,32650,0
|
|
20231115,171900,121951604100,32650,32650,32650,32650,0
|
|
20231115,171800,121951604100,32650,32650,32650,32650,0
|
|
20231115,171700,121951604100,32650,32650,32650,32650,0
|
|
20231115,171600,121951604100,32650,32650,32650,32650,0
|
|
20231115,171500,121951604100,32650,32650,32650,32650,0
|
|
20231115,171400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,171300,121951604100,32650,32650,32650,32650,0
|
|
20231115,171200,121951604100,32650,32650,32650,32650,0
|
|
20231115,171100,121951604100,32650,32650,32650,32650,0
|
|
20231115,171000,121951604100,32650,32650,32650,32650,0
|
|
20231115,170900,121951604100,32650,32650,32650,32650,0
|
|
20231115,170800,121951604100,32650,32650,32650,32650,0
|
|
20231115,170700,121951604100,32650,32650,32650,32650,0
|
|
20231115,170600,121951604100,32650,32650,32650,32650,0
|
|
20231115,170500,121951604100,32650,32650,32650,32650,0
|
|
20231115,170400,121951604100,32650,32650,32650,32650,0
|
|
20231115,170300,121951604100,32650,32650,32650,32650,0
|
|
20231115,170200,121951604100,32650,32650,32650,32650,0
|
|
20231115,170100,121951604100,32650,32650,32650,32650,0
|
|
20231115,170000,121951604100,32650,32650,32650,32650,0
|
|
20231115,165900,121951604100,32650,32650,32650,32650,0
|
|
20231115,165800,121951604100,32650,32650,32650,32650,0
|
|
20231115,165700,121951604100,32650,32650,32650,32650,0
|
|
20231115,165600,121951604100,32650,32650,32650,32650,0
|
|
20231115,165500,121951604100,32650,32650,32650,32650,0
|
|
20231115,165400,121951604100,32650,32650,32650,32650,0
|
|
20231115,165300,121951604100,32650,32650,32650,32650,0
|
|
20231115,165200,121951604100,32650,32650,32650,32650,0
|
|
20231115,165100,121951604100,32650,32650,32650,32650,0
|
|
20231115,165000,121951604100,32650,32650,32650,32650,0
|
|
20231115,164900,121951604100,32650,32650,32650,32650,0
|
|
20231115,164800,121951604100,32650,32650,32650,32650,0
|
|
20231115,164700,121951604100,32650,32650,32650,32650,0
|
|
20231115,164600,121951604100,32650,32650,32650,32650,0
|
|
20231115,164500,121951604100,32650,32650,32650,32650,0
|
|
20231115,164400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,164300,121951604100,32650,32650,32650,32650,0
|
|
20231115,164200,121951604100,32650,32650,32650,32650,0
|
|
20231115,164100,121951604100,32650,32650,32650,32650,0
|
|
20231115,164000,121951604100,32650,32650,32650,32650,0
|
|
20231115,163900,121951604100,32650,32650,32650,32650,0
|
|
20231115,163800,121951604100,32650,32650,32650,32650,0
|
|
20231115,163700,121951604100,32650,32650,32650,32650,0
|
|
20231115,163600,121951604100,32650,32650,32650,32650,0
|
|
20231115,163500,121951604100,32650,32650,32650,32650,0
|
|
20231115,163400,121951604100,32650,32650,32650,32650,0
|
|
20231115,163300,121951604100,32650,32650,32650,32650,0
|
|
20231115,163200,121951604100,32650,32650,32650,32650,0
|
|
20231115,163100,121951604100,32650,32650,32650,32650,0
|
|
20231115,163000,121951604100,32650,32650,32650,32650,0
|
|
20231115,162900,121951604100,32650,32650,32650,32650,0
|
|
20231115,162800,121951604100,32650,32650,32650,32650,0
|
|
20231115,162700,121951604100,32650,32650,32650,32650,0
|
|
20231115,162600,121951604100,32650,32650,32650,32650,0
|
|
20231115,162500,121951604100,32650,32650,32650,32650,0
|
|
20231115,162400,121951604100,32650,32650,32650,32650,0
|
|
20231115,162300,121951604100,32650,32650,32650,32650,0
|
|
20231115,162200,121951604100,32650,32650,32650,32650,0
|
|
20231115,162100,121951604100,32650,32650,32650,32650,0
|
|
20231115,162000,121951604100,32650,32650,32650,32650,0
|
|
20231115,161900,121951604100,32650,32650,32650,32650,0
|
|
20231115,161800,121951604100,32650,32650,32650,32650,0
|
|
20231115,161700,121951604100,32650,32650,32650,32650,0
|
|
20231115,161600,121951604100,32650,32650,32650,32650,0
|
|
20231115,161500,121951604100,32650,32650,32650,32650,0
|
|
20231115,161400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,161300,121951604100,32650,32650,32650,32650,0
|
|
20231115,161200,121951604100,32650,32650,32650,32650,0
|
|
20231115,161100,121951604100,32650,32650,32650,32650,0
|
|
20231115,161000,121951604100,32650,32650,32650,32650,0
|
|
20231115,160900,121951604100,32650,32650,32650,32650,0
|
|
20231115,160800,121951604100,32650,32650,32650,32650,0
|
|
20231115,160700,121951604100,32650,32650,32650,32650,0
|
|
20231115,160600,121951604100,32650,32650,32650,32650,0
|
|
20231115,160500,121951604100,32650,32650,32650,32650,0
|
|
20231115,160400,121951604100,32650,32650,32650,32650,0
|
|
20231115,160300,121951604100,32650,32650,32650,32650,0
|
|
20231115,160200,121951604100,32650,32650,32650,32650,0
|
|
20231115,160100,121951604100,32650,32650,32650,32650,0
|
|
20231115,160000,121951604100,32650,32650,32650,32650,0
|
|
20231115,155900,121951604100,32650,32650,32650,32650,0
|
|
20231115,155800,121951604100,32650,32650,32650,32650,0
|
|
20231115,155700,121951604100,32650,32650,32650,32650,0
|
|
20231115,155600,121951604100,32650,32650,32650,32650,0
|
|
20231115,155500,121951604100,32650,32650,32650,32650,0
|
|
20231115,155400,121951604100,32650,32650,32650,32650,0
|
|
20231115,155300,121951604100,32650,32650,32650,32650,0
|
|
20231115,155200,121951604100,32650,32650,32650,32650,0
|
|
20231115,155100,121951604100,32650,32650,32650,32650,0
|
|
20231115,155000,121951604100,32650,32650,32650,32650,0
|
|
20231115,154900,121951604100,32650,32650,32650,32650,0
|
|
20231115,154800,121951604100,32650,32650,32650,32650,0
|
|
20231115,154700,121951604100,32650,32650,32650,32650,0
|
|
20231115,154600,121951604100,32650,32650,32650,32650,0
|
|
20231115,154500,121951604100,32650,32650,32650,32650,0
|
|
20231115,154400,121951604100,32650,32650,32650,32650,56413
|
|
20231115,154300,121951604100,32650,32650,32650,32650,0
|
|
20231115,154200,121951604100,32650,32650,32650,32650,0
|
|
20231115,154100,121951604100,32650,32650,32650,32650,0
|
|
20231115,154000,121951604100,32650,32650,32650,32650,0
|
|
20231115,153900,121951604100,32650,32650,32650,32650,0
|
|
20231115,153800,121951604100,32650,32650,32650,32650,0
|
|
20231115,153700,121951604100,32650,32650,32650,32650,0
|
|
20231115,153600,121951604100,32650,32650,32650,32650,0
|
|
20231115,153500,121951604100,32650,32650,32650,32650,0
|
|
20231115,153400,121951604100,32650,32650,32650,32650,0
|
|
20231115,153300,121951604100,32650,32650,32650,32650,0
|
|
20231115,153200,121951604100,32650,32650,32650,32650,0
|
|
20231115,153100,121951604100,32650,32650,32650,32650,0
|
|
20231115,153000,121951604100,32650,32650,32650,32650,56413
|
|
20231115,152900,120109719650,32500,32500,32500,32500,0
|
|
20231115,152800,120109719650,32500,32500,32500,32500,0
|
|
20231115,152700,120109719650,32500,32500,32500,32500,0
|
|
20231115,152600,120109719650,32500,32500,32500,32500,0
|
|
20231115,152500,120109719650,32500,32500,32500,32500,0
|
|
20231115,152400,120109719650,32500,32500,32500,32500,0
|
|
20231115,152300,120109719650,32500,32500,32500,32500,0
|
|
20231115,152200,120109719650,32500,32500,32500,32500,0
|
|
20231115,152100,120109719650,32500,32500,32500,32500,0
|
|
20231115,152000,120109719650,32500,32500,32500,32500,0
|
|
20231115,151900,120109719650,32500,32500,32550,32500,12010
|
|
20231115,151800,119718907050,32550,32600,32600,32500,5734
|
|
20231115,151700,119532254450,32600,32600,32600,32550,8684
|
|
20231115,151600,119249550150,32600,32600,32600,32550,1773
|
|
20231115,151500,119191769700,32550,32600,32600,32550,4362
|
|
20231115,151400,119049618750,32600,32600,32600,32500,10011
|
|
20231115,151300,118723805800,32600,32550,32600,32500,4098
|
|
20231115,151200,118590391600,32550,32550,32550,32500,4267
|
|
20231115,151100,118451542700,32550,32600,32600,32500,5117
|
|
20231115,151000,118284935800,32600,32600,32600,32550,3814
|
|
20231115,150900,118160633050,32600,32550,32700,32500,15177
|
|
20231115,150800,117665562100,32550,32550,32550,32450,13214
|
|
20231115,150700,117235959400,32500,32500,32550,32450,3406
|
|
20231115,150600,117125262000,32500,32500,32500,32450,4234
|
|
20231115,150500,116987686400,32500,32350,32500,32350,14666
|
|
20231115,150400,116512640300,32400,32350,32400,32350,2421
|
|
20231115,150300,116434236100,32400,32400,32400,32300,4207
|
|
20231115,150200,116298119050,32400,32300,32400,32300,6279
|
|
20231115,150100,116095085950,32350,32350,32400,32300,4166
|
|
20231115,150000,115960357650,32300,32250,32350,32250,6695
|
|
20231115,145900,115744115950,32250,32300,32300,32200,13141
|
|
20231115,145800,115320247700,32300,32300,32350,32250,6511
|
|
20231115,145700,115109934300,32350,32350,32350,32250,25340
|
|
20231115,145600,114291781200,32300,32400,32400,32300,14935
|
|
20231115,145500,113808834800,32400,32500,32500,32350,23905
|
|
20231115,145400,113033898800,32500,32500,32500,32400,9745
|
|
20231115,145300,112717664000,32450,32500,32550,32400,16426
|
|
20231115,145200,112184356650,32500,32650,32650,32500,9470
|
|
20231115,145100,111875817200,32650,32650,32700,32600,4763
|
|
20231115,145000,111720316350,32650,32650,32650,32550,6249
|
|
20231115,144900,111516448950,32600,32500,32650,32500,9784
|
|
20231115,144800,111197697400,32500,32600,32600,32500,11293
|
|
20231115,144700,110830587250,32550,32600,32650,32500,15612
|
|
20231115,144600,110322389050,32600,32650,32650,32550,7074
|
|
20231115,144500,110091717750,32650,32750,32750,32550,13674
|
|
20231115,144400,109645289950,32700,32600,32750,32550,12671
|
|
20231115,144300,109231922250,32600,32600,32650,32550,9409
|
|
20231115,144200,108925346150,32600,32600,32650,32600,8070
|
|
20231115,144100,108662225850,32600,32700,32700,32500,27957
|
|
20231115,144000,107750628550,32650,32750,32750,32650,18655
|
|
20231115,143900,107140573950,32700,32800,32800,32700,19822
|
|
20231115,143800,106491838250,32750,32750,32800,32750,9468
|
|
20231115,143700,106181665500,32750,32850,32900,32750,15633
|
|
20231115,143600,105668461900,32850,32900,32950,32850,10940
|
|
20231115,143500,105308606650,32900,33000,33000,32900,12474
|
|
20231115,143400,104897866750,33000,33050,33050,32950,12151
|
|
20231115,143300,104497066400,33050,33050,33050,33000,6327
|
|
20231115,143200,104288063650,33000,33050,33050,33000,5140
|
|
20231115,143100,104118385100,33050,33100,33100,33000,9273
|
|
20231115,143000,103811974700,33050,33100,33100,33050,9229
|
|
20231115,142900,103506880400,33050,33200,33200,33050,20522
|
|
20231115,142800,102827288200,33150,33150,33200,33150,6783
|
|
20231115,142700,102602293650,33200,33200,33250,33150,7784
|
|
20231115,142600,102343925450,33200,33250,33250,33150,10472
|
|
20231115,142500,101996300100,33200,33300,33300,33200,7417
|
|
20231115,142400,101749650050,33300,33300,33300,33200,14840
|
|
20231115,142300,101255762250,33300,33250,33300,33200,29508
|
|
20231115,142200,100273907400,33250,33200,33300,33150,23613
|
|
20231115,142100,99489102000,33200,33150,33250,33150,11112
|
|
20231115,142000,99120249000,33150,33150,33200,33150,7521
|
|
20231115,141900,98870640950,33200,33100,33200,33100,10399
|
|
20231115,141800,98525558350,33150,33150,33150,33100,10287
|
|
20231115,141700,98184818450,33150,33250,33250,33100,26996
|
|
20231115,141600,97288256800,33250,33150,33250,33100,27279
|
|
20231115,141500,96383141250,33150,33050,33150,33000,14625
|
|
20231115,141400,95899409150,33000,33050,33100,33000,9785
|
|
20231115,141300,95576015200,33050,33200,33200,33000,18940
|
|
20231115,141200,94949192750,33200,33100,33200,33050,44049
|
|
20231115,141100,93489620750,33050,33000,33100,32950,52576
|
|
20231115,141000,91753813650,33000,32950,33000,32950,8207
|
|
20231115,140900,91483246700,32950,33000,33000,32900,17050
|
|
20231115,140800,90921304700,33000,32950,33000,32900,29866
|
|
20231115,140700,89936990600,32950,32850,32950,32850,6473
|
|
20231115,140600,89723791750,32900,32800,32950,32750,35366
|
|
20231115,140500,88561552200,32800,32800,32800,32750,3628
|
|
20231115,140400,88442653700,32750,32800,32850,32750,11656
|
|
20231115,140300,88060470350,32800,32850,32850,32800,5187
|
|
20231115,140200,87890247850,32850,32800,32850,32800,2535
|
|
20231115,140100,87807027100,32850,32850,32850,32800,3586
|
|
20231115,140000,87689304600,32800,32900,32900,32800,11943
|
|
20231115,135900,87296984500,32900,32850,32900,32850,3965
|
|
20231115,135800,87166600600,32850,32850,32900,32800,13598
|
|
20231115,135700,86719830300,32850,32850,32850,32800,3601
|
|
20231115,135600,86601606400,32850,32800,32850,32750,6809
|
|
20231115,135500,86378253650,32800,32800,32800,32750,6712
|
|
20231115,135400,86158108200,32750,32700,32800,32700,4133
|
|
20231115,135300,86022754700,32700,32700,32750,32650,1440
|
|
20231115,135200,85975655450,32750,32700,32750,32700,2289
|
|
20231115,135100,85900795500,32700,32750,32750,32700,5121
|
|
20231115,135000,85733216400,32700,32650,32700,32650,3977
|
|
20231115,134900,85603225650,32700,32650,32700,32650,5672
|
|
20231115,134800,85417821150,32700,32700,32750,32650,7554
|
|
20231115,134700,85170867300,32700,32700,32750,32700,3190
|
|
20231115,134600,85066479150,32750,32800,32850,32700,5893
|
|
20231115,134500,84873402500,32800,32800,32850,32750,5023
|
|
20231115,134400,84708688750,32750,32850,32850,32750,8076
|
|
20231115,134300,84443836050,32850,32850,32850,32800,2717
|
|
20231115,134200,84354605350,32850,32900,32900,32800,6882
|
|
20231115,134100,84128615350,32850,32850,32900,32800,16360
|
|
20231115,134000,83591294500,32850,32800,32850,32750,8109
|
|
20231115,133900,83325173650,32750,32850,32850,32750,18491
|
|
20231115,133800,82718976550,32800,32850,32850,32800,11727
|
|
20231115,133700,82333915400,32850,32800,32850,32800,8827
|
|
20231115,133600,82044016900,32800,32700,32850,32700,34628
|
|
20231115,133500,80908573700,32750,32650,32750,32650,30768
|
|
20231115,133400,79902873550,32650,32600,32650,32600,953
|
|
20231115,133300,79871799300,32600,32600,32650,32550,3431
|
|
20231115,133200,79759885100,32600,32600,32650,32550,4911
|
|
20231115,133100,79599790100,32600,32600,32600,32550,9288
|
|
20231115,133000,79297037600,32600,32600,32600,32550,840
|
|
20231115,132900,79269683700,32600,32550,32600,32550,1946
|
|
20231115,132800,79206329550,32550,32550,32600,32500,2910
|
|
20231115,132700,79111618350,32550,32500,32600,32500,7556
|
|
20231115,132600,78865374200,32550,32550,32600,32550,6879
|
|
20231115,132500,78641456700,32550,32550,32600,32550,818
|
|
20231115,132400,78614822500,32550,32500,32600,32500,6828
|
|
20231115,132300,78392527200,32550,32500,32550,32500,2234
|
|
20231115,132200,78319891900,32550,32500,32550,32500,5114
|
|
20231115,132100,78153673950,32500,32550,32600,32500,9130
|
|
20231115,132000,77856498500,32550,32550,32600,32550,1868
|
|
20231115,131900,77795650200,32550,32600,32600,32550,1700
|
|
20231115,131800,77740261400,32600,32550,32600,32550,3350
|
|
20231115,131700,77631157950,32550,32600,32600,32550,1802
|
|
20231115,131600,77572425750,32600,32550,32600,32550,2077
|
|
20231115,131500,77504762750,32550,32550,32600,32550,3787
|
|
20231115,131400,77381477250,32600,32600,32600,32550,3222
|
|
20231115,131300,77276578550,32600,32500,32600,32450,21908
|
|
20231115,131200,76563778850,32500,32450,32500,32450,752
|
|
20231115,131100,76539358900,32500,32450,32500,32450,1503
|
|
20231115,131000,76490544000,32500,32500,32500,32450,2210
|
|
20231115,130900,76418764500,32450,32500,32500,32450,2042
|
|
20231115,130800,76352460700,32450,32500,32500,32450,3254
|
|
20231115,130700,76246750900,32500,32450,32500,32450,3682
|
|
20231115,130600,76127245950,32450,32500,32500,32450,1624
|
|
20231115,130500,76074524400,32500,32500,32550,32450,2661
|
|
20231115,130400,75988044450,32500,32450,32500,32450,2318
|
|
20231115,130300,75912724600,32500,32500,32550,32450,7129
|
|
20231115,130200,75681066050,32500,32500,32550,32500,1609
|
|
20231115,130100,75628768400,32500,32500,32550,32500,3039
|
|
20231115,130000,75529926800,32500,32500,32550,32500,5225
|
|
20231115,125900,75360064450,32550,32500,32550,32500,4759
|
|
20231115,125800,75205200600,32500,32550,32550,32500,4742
|
|
20231115,125700,75051065000,32500,32500,32550,32500,1375
|
|
20231115,125600,75006336300,32500,32550,32550,32500,4324
|
|
20231115,125500,74865609850,32550,32550,32550,32500,1219
|
|
20231115,125400,74825963350,32500,32500,32550,32500,2062
|
|
20231115,125300,74758892350,32500,32550,32600,32500,6747
|
|
20231115,125200,74539273500,32550,32550,32600,32550,1859
|
|
20231115,125100,74478718600,32600,32600,32600,32550,3766
|
|
20231115,125000,74356095600,32600,32550,32600,32500,10704
|
|
20231115,124900,74007677700,32500,32550,32550,32500,1723
|
|
20231115,124800,73951616550,32550,32450,32550,32450,6505
|
|
20231115,124700,73740209100,32500,32550,32550,32450,13656
|
|
20231115,124600,73296375000,32500,32500,32550,32500,3183
|
|
20231115,124500,73192858500,32500,32400,32550,32400,50871
|
|
20231115,124400,71540150100,32400,32450,32450,32400,1439
|
|
20231115,124300,71493494200,32400,32400,32450,32400,2648
|
|
20231115,124200,71407588150,32400,32400,32450,32400,1734
|
|
20231115,124100,71351386000,32450,32350,32450,32350,6532
|
|
20231115,124000,71139744300,32400,32350,32400,32350,1497
|
|
20231115,123900,71091306150,32350,32350,32400,32350,2125
|
|
20231115,123800,71022555850,32350,32350,32400,32350,1041
|
|
20231115,123700,70988841150,32350,32400,32400,32350,1702
|
|
20231115,123600,70933712450,32350,32350,32400,32350,3047
|
|
20231115,123500,70834997000,32400,32350,32400,32350,369
|
|
20231115,123400,70823051900,32350,32350,32400,32350,560
|
|
20231115,123300,70804918750,32350,32350,32400,32300,4080
|
|
20231115,123200,70672923800,32350,32300,32350,32300,10616
|
|
20231115,123100,70329522300,32300,32350,32350,32300,1603
|
|
20231115,123000,70277720100,32350,32350,32350,32300,934
|
|
20231115,122900,70247526350,32300,32300,32350,32300,931
|
|
20231115,122800,70217441100,32300,32300,32350,32300,790
|
|
20231115,122700,70191918100,32300,32350,32350,32300,737
|
|
20231115,122600,70168110950,32300,32300,32350,32300,845
|
|
20231115,122500,70140804150,32350,32350,32350,32300,412
|
|
20231115,122400,70127494900,32350,32300,32350,32300,652
|
|
20231115,122300,70106433350,32300,32250,32300,32250,7416
|
|
20231115,122200,69866905500,32300,32300,32300,32250,852
|
|
20231115,122100,69839409100,32250,32250,32300,32250,263
|
|
20231115,122000,69830924550,32300,32250,32300,32250,1477
|
|
20231115,121900,69783271550,32250,32250,32300,32250,586
|
|
20231115,121800,69764361950,32300,32250,32300,32250,607
|
|
20231115,121700,69744772150,32300,32250,32300,32250,402
|
|
20231115,121600,69731805950,32250,32250,32300,32250,952
|
|
20231115,121500,69701094300,32250,32250,32300,32250,1343
|
|
20231115,121400,69657755750,32300,32250,32300,32250,1017
|
|
20231115,121300,69624952400,32300,32250,32300,32250,5032
|
|
20231115,121200,69462622000,32250,32250,32300,32250,1082
|
|
20231115,121100,69427723000,32250,32250,32300,32250,446
|
|
20231115,121000,69413326550,32300,32250,32300,32250,396
|
|
20231115,120900,69400550800,32300,32250,32300,32250,828
|
|
20231115,120800,69373838650,32300,32300,32300,32250,580
|
|
20231115,120700,69355132200,32250,32300,32300,32250,553
|
|
20231115,120600,69337288500,32300,32300,32300,32250,791
|
|
20231115,120500,69311774800,32250,32250,32300,32250,740
|
|
20231115,120400,69287909200,32250,32300,32300,32250,1625
|
|
20231115,120300,69235501000,32300,32250,32300,32250,1188
|
|
20231115,120200,69197176800,32250,32250,32300,32250,1769
|
|
20231115,120100,69140124000,32250,32250,32300,32250,3042
|
|
20231115,120000,69042018700,32250,32250,32350,32250,2371
|
|
20231115,115900,68965449400,32300,32300,32300,32250,558
|
|
20231115,115800,68947440100,32250,32250,32300,32250,910
|
|
20231115,115700,68918071300,32250,32300,32350,32250,913
|
|
20231115,115600,68888579650,32300,32300,32350,32300,1801
|
|
20231115,115500,68830401850,32350,32250,32350,32250,7939
|
|
20231115,115400,68574000250,32250,32300,32300,32250,1891
|
|
20231115,115300,68512995550,32300,32300,32350,32250,8173
|
|
20231115,115200,68249013150,32300,32300,32350,32300,1360
|
|
20231115,115100,68205077550,32300,32300,32350,32300,1942
|
|
20231115,115000,68142332100,32300,32300,32350,32300,703
|
|
20231115,114900,68119601650,32350,32300,32350,32300,1686
|
|
20231115,114800,68065106750,32300,32350,32350,32300,604
|
|
20231115,114700,68045587750,32300,32300,32350,32300,1815
|
|
20231115,114600,67986896700,32350,32350,32400,32300,5376
|
|
20231115,114500,67812987900,32350,32350,32400,32300,6604
|
|
20231115,114400,67599384050,32350,32300,32350,32300,991
|
|
20231115,114300,67567343250,32300,32300,32350,32300,650
|
|
20231115,114200,67546346250,32300,32300,32350,32300,1965
|
|
20231115,114100,67482855500,32300,32400,32400,32300,2223
|
|
20231115,114000,67410914500,32300,32300,32350,32300,6749
|
|
20231115,113900,67192675150,32300,32300,32350,32300,819
|
|
20231115,113800,67166220700,32300,32300,32350,32250,8641
|
|
20231115,113700,66886725700,32350,32400,32400,32250,20231
|
|
20231115,113600,66232937050,32350,32350,32400,32350,1402
|
|
20231115,113500,66187534150,32350,32350,32400,32350,2251
|
|
20231115,113400,66114633500,32400,32400,32400,32350,710
|
|
20231115,113300,66091647600,32350,32350,32400,32350,1180
|
|
20231115,113200,66053452950,32350,32350,32350,32300,4986
|
|
20231115,113100,65892184500,32350,32300,32350,32300,3851
|
|
20231115,113000,65767716600,32300,32300,32350,32250,4788
|
|
20231115,112900,65613063900,32300,32250,32300,32250,3353
|
|
20231115,112800,65504814800,32250,32300,32300,32250,702
|
|
20231115,112700,65482153600,32300,32350,32350,32250,5368
|
|
20231115,112600,65308727650,32350,32300,32350,32300,445
|
|
20231115,112500,65294343800,32300,32300,32350,32200,14581
|
|
20231115,112400,64823709100,32250,32250,32300,32250,701
|
|
20231115,112300,64801098450,32250,32200,32300,32200,3881
|
|
20231115,112200,64675994500,32250,32250,32250,32200,2267
|
|
20231115,112100,64602993900,32250,32250,32250,32200,1572
|
|
20231115,112000,64552348500,32250,32250,32250,32150,1410
|
|
20231115,111900,64506939200,32200,32200,32250,32150,1401
|
|
20231115,111800,64461825250,32250,32250,32300,32150,7624
|
|
20231115,111700,64216217550,32300,32250,32300,32250,765
|
|
20231115,111600,64191534150,32300,32300,32300,32250,1181
|
|
20231115,111500,64153434600,32300,32200,32300,32200,4089
|
|
20231115,111400,64021638800,32200,32200,32250,32150,1922
|
|
20231115,111300,63959759750,32200,32200,32250,32150,8522
|
|
20231115,111200,63685674650,32200,32200,32250,32150,6426
|
|
20231115,111100,63478857550,32150,32150,32200,32150,1543
|
|
20231115,111000,63429218400,32150,32150,32200,32150,5477
|
|
20231115,110900,63253117250,32150,32200,32200,32150,2534
|
|
20231115,110800,63171582500,32150,32150,32200,32150,6611
|
|
20231115,110700,62959036850,32150,32150,32200,32150,2436
|
|
20231115,110600,62880705200,32150,32150,32200,32150,3566
|
|
20231115,110500,62766030400,32150,32200,32250,32150,10354
|
|
20231115,110400,62432662150,32200,32200,32250,32200,3302
|
|
20231115,110300,62326242650,32200,32200,32250,32200,806
|
|
20231115,110200,62300280700,32200,32250,32300,32200,5345
|
|
20231115,110100,62127900500,32250,32250,32300,32200,2436
|
|
20231115,110000,62049340800,32250,32250,32300,32250,2293
|
|
20231115,105900,61975339900,32250,32200,32300,32200,3852
|
|
20231115,105800,61851228750,32200,32200,32250,32200,1437
|
|
20231115,105700,61804929800,32200,32250,32300,32200,1288
|
|
20231115,105600,61763437750,32200,32200,32250,32150,4422
|
|
20231115,105500,61621069450,32150,32150,32250,32150,1838
|
|
20231115,105400,61561946950,32250,32300,32300,32200,14405
|
|
20231115,105300,61097801000,32300,32250,32300,32200,1489
|
|
20231115,105200,61049777250,32200,32300,32300,32200,1810
|
|
20231115,105100,60991401050,32300,32250,32300,32200,2799
|
|
20231115,105000,60901154450,32250,32250,32300,32200,3603
|
|
20231115,104900,60784979250,32250,32300,32300,32200,15470
|
|
20231115,104800,60285766650,32350,32300,32350,32300,508
|
|
20231115,104700,60269355000,32300,32300,32350,32300,2004
|
|
20231115,104600,60204618750,32300,32300,32350,32300,2316
|
|
20231115,104500,60129754550,32350,32300,32350,32250,4119
|
|
20231115,104400,59996720050,32300,32200,32300,32200,5686
|
|
20231115,104300,59813364200,32250,32250,32300,32200,6481
|
|
20231115,104200,59604467200,32250,32250,32300,32200,6265
|
|
20231115,104100,59402420350,32250,32150,32300,32150,11625
|
|
20231115,104000,59027923250,32150,32200,32200,32150,2610
|
|
20231115,103900,58943946300,32150,32200,32200,32150,2413
|
|
20231115,103800,58866275900,32200,32200,32250,32200,4715
|
|
20231115,103700,58714436800,32250,32200,32250,32200,3158
|
|
20231115,103600,58612740700,32200,32150,32250,32150,2914
|
|
20231115,103500,58518940650,32150,32150,32200,32100,13962
|
|
20231115,103400,58070250300,32200,32200,32200,32150,4360
|
|
20231115,103300,57929961750,32200,32150,32250,32150,4378
|
|
20231115,103200,57789045600,32200,32250,32250,32150,8653
|
|
20231115,103100,57510340700,32250,32250,32300,32250,3171
|
|
20231115,103000,57408026100,32300,32250,32300,32250,7210
|
|
20231115,102900,57175481800,32250,32250,32300,32250,3569
|
|
20231115,102800,57060361900,32300,32350,32350,32250,2467
|
|
20231115,102700,56980681050,32300,32250,32350,32250,2642
|
|
20231115,102600,56895318700,32250,32350,32350,32250,7040
|
|
20231115,102500,56667877400,32350,32250,32350,32200,4082
|
|
20231115,102400,56536096300,32200,32200,32300,32150,10609
|
|
20231115,102300,56194170150,32150,32100,32250,32100,10846
|
|
20231115,102200,55845346600,32100,32150,32200,32100,20456
|
|
20231115,102100,55188427400,32150,32200,32250,32150,18613
|
|
20231115,102000,54589648900,32200,32300,32300,32200,5605
|
|
20231115,101900,54408955150,32300,32200,32300,32150,5488
|
|
20231115,101800,54232064400,32200,32200,32250,32150,10812
|
|
20231115,101700,53883963550,32200,32250,32300,32150,19675
|
|
20231115,101600,53250114850,32250,32300,32350,32250,1573
|
|
20231115,101500,53199323400,32250,32350,32350,32250,2776
|
|
20231115,101400,53109670900,32300,32300,32350,32250,5042
|
|
20231115,101300,52946877000,32250,32250,32300,32200,1662
|
|
20231115,101200,52893243000,32250,32250,32300,32200,5811
|
|
20231115,101100,52705872800,32250,32350,32350,32250,8032
|
|
20231115,101000,52446609500,32300,32300,32350,32300,1461
|
|
20231115,100900,52399398750,32300,32350,32400,32300,3622
|
|
20231115,100800,52282240350,32400,32400,32450,32350,3188
|
|
20231115,100700,52178956800,32450,32400,32450,32400,2152
|
|
20231115,100600,52109222400,32450,32450,32500,32400,1896
|
|
20231115,100500,52047719450,32450,32500,32550,32400,4047
|
|
20231115,100400,51916265250,32500,32350,32550,32350,8103
|
|
20231115,100300,51653045050,32400,32350,32400,32300,12902
|
|
20231115,100200,51235287100,32350,32300,32350,32300,3145
|
|
20231115,100100,51133627850,32300,32350,32350,32300,4814
|
|
20231115,100000,50978038450,32300,32200,32350,32150,9005
|
|
20231115,095900,50687751300,32150,32350,32400,32150,50124
|
|
20231115,095800,49073370200,32350,32400,32450,32300,5027
|
|
20231115,095700,48910644000,32400,32350,32400,32300,25602
|
|
20231115,095600,48082599300,32400,32450,32500,32350,19022
|
|
20231115,095500,47466092100,32450,32450,32550,32450,7466
|
|
20231115,095400,47223552750,32450,32550,32600,32450,10845
|
|
20231115,095300,46870986900,32550,32600,32600,32550,9741
|
|
20231115,095200,46553805400,32600,32550,32650,32550,8144
|
|
20231115,095100,46288366000,32550,32550,32600,32500,6695
|
|
20231115,095000,46070511650,32500,32550,32600,32500,6758
|
|
20231115,094900,45850604650,32600,32600,32650,32500,6366
|
|
20231115,094800,45643157750,32600,32550,32650,32500,10696
|
|
20231115,094700,45294646550,32500,32550,32600,32500,6606
|
|
20231115,094600,45079716650,32500,32550,32600,32500,4269
|
|
20231115,094500,44940721150,32550,32500,32600,32500,9814
|
|
20231115,094400,44621357450,32500,32400,32550,32400,10703
|
|
20231115,094300,44273575000,32400,32450,32450,32350,3756
|
|
20231115,094200,44151886000,32450,32400,32450,32350,5118
|
|
20231115,094100,43986096800,32400,32400,32450,32350,5637
|
|
20231115,094000,43803669800,32400,32300,32450,32300,6149
|
|
20231115,093900,43604699850,32350,32400,32400,32250,11403
|
|
20231115,093800,43236312300,32400,32300,32400,32300,7542
|
|
20231115,093700,42992293950,32300,32400,32400,32300,6967
|
|
20231115,093600,42766967550,32400,32350,32450,32350,4036
|
|
20231115,093500,42636193350,32350,32350,32350,32250,13028
|
|
20231115,093400,42215290150,32350,32350,32400,32300,6425
|
|
20231115,093300,42007566550,32400,32450,32500,32350,8756
|
|
20231115,093200,41723730200,32500,32450,32500,32400,5294
|
|
20231115,093100,41551944650,32450,32400,32550,32400,9171
|
|
20231115,093000,41254221650,32400,32250,32500,32200,18330
|
|
20231115,092900,40660804400,32200,32350,32400,32200,35586
|
|
20231115,092800,39512334350,32300,32350,32400,32300,18815
|
|
20231115,092700,38903748450,32350,32400,32450,32350,13754
|
|
20231115,092600,38458600200,32400,32550,32550,32350,24767
|
|
20231115,092500,37655808950,32500,32600,32600,32500,18748
|
|
20231115,092400,37046126550,32550,32700,32700,32550,15628
|
|
20231115,092300,36536579950,32650,32700,32750,32650,13663
|
|
20231115,092200,36089661550,32750,32650,32800,32600,20858
|
|
20231115,092100,35407352550,32700,32650,32700,32600,14863
|
|
20231115,092000,34922453800,32600,32750,32750,32600,25388
|
|
20231115,091900,34093310450,32750,32650,32750,32550,14814
|
|
20231115,091800,33609440600,32600,32500,32600,32350,37866
|
|
20231115,091700,32381616450,32500,32650,32700,32450,36243
|
|
20231115,091600,31201453900,32650,32850,32900,32650,32997
|
|
20231115,091500,30120930650,32850,32600,32850,32550,28634
|
|
20231115,091400,29184630700,32650,32650,32700,32550,19989
|
|
20231115,091300,28532628750,32650,32600,32700,32550,19157
|
|
20231115,091200,27907576250,32600,32800,32800,32550,45018
|
|
20231115,091100,26436599850,32800,32950,33000,32750,49902
|
|
20231115,091000,24794842050,33000,32950,33100,32950,59098
|
|
20231115,090900,22843987850,32950,32850,32950,32850,23754
|
|
20231115,090800,22062413150,32900,32950,33100,32800,58771
|
|
20231115,090700,20125331250,32950,32900,33000,32800,44514
|
|
20231115,090600,18660635050,32900,32700,32950,32700,31650
|
|
20231115,090500,17622229850,32700,33000,33100,32650,54329
|
|
20231115,090400,15837583700,33000,32600,33100,32600,90914
|
|
20231115,090300,12849732050,32600,32450,32650,32400,38990
|
|
20231115,090200,11580888000,32450,32550,32600,32150,72634
|
|
20231115,090100,9229573400,32550,32600,32650,32350,79972
|
|
20231115,090000,6630484450,32550,32850,32850,32500,200604
|