645 lines
36 KiB
CSV
645 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,194100,122844258950,29350,29350,29350,29350,0
|
|
20231103,194000,122844258950,29350,29350,29350,29350,0
|
|
20231103,193900,122844258950,29350,29350,29350,29350,0
|
|
20231103,193800,122844258950,29350,29350,29350,29350,0
|
|
20231103,193700,122844258950,29350,29350,29350,29350,0
|
|
20231103,193600,122844258950,29350,29350,29350,29350,0
|
|
20231103,193500,122844258950,29350,29350,29350,29350,0
|
|
20231103,193400,122844258950,29350,29350,29350,29350,0
|
|
20231103,193300,122844258950,29350,29350,29350,29350,0
|
|
20231103,193200,122844258950,29350,29350,29350,29350,0
|
|
20231103,193100,122844258950,29350,29350,29350,29350,0
|
|
20231103,193000,122844258950,29350,29350,29350,29350,0
|
|
20231103,192900,122844258950,29350,29350,29350,29350,0
|
|
20231103,192800,122844258950,29350,29350,29350,29350,0
|
|
20231103,192700,122844258950,29350,29350,29350,29350,0
|
|
20231103,192600,122844258950,29350,29350,29350,29350,0
|
|
20231103,192500,122844258950,29350,29350,29350,29350,0
|
|
20231103,192400,122844258950,29350,29350,29350,29350,0
|
|
20231103,192300,122844258950,29350,29350,29350,29350,0
|
|
20231103,192200,122844258950,29350,29350,29350,29350,0
|
|
20231103,192100,122844258950,29350,29350,29350,29350,0
|
|
20231103,192000,122844258950,29350,29350,29350,29350,0
|
|
20231103,191900,122844258950,29350,29350,29350,29350,0
|
|
20231103,191800,122844258950,29350,29350,29350,29350,0
|
|
20231103,191700,122844258950,29350,29350,29350,29350,0
|
|
20231103,191600,122844258950,29350,29350,29350,29350,0
|
|
20231103,191500,122844258950,29350,29350,29350,29350,0
|
|
20231103,191400,122844258950,29350,29350,29350,29350,0
|
|
20231103,191300,122844258950,29350,29350,29350,29350,0
|
|
20231103,191200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,191100,122844258950,29350,29350,29350,29350,0
|
|
20231103,191000,122844258950,29350,29350,29350,29350,0
|
|
20231103,190900,122844258950,29350,29350,29350,29350,0
|
|
20231103,190800,122844258950,29350,29350,29350,29350,0
|
|
20231103,190700,122844258950,29350,29350,29350,29350,0
|
|
20231103,190600,122844258950,29350,29350,29350,29350,0
|
|
20231103,190500,122844258950,29350,29350,29350,29350,0
|
|
20231103,190400,122844258950,29350,29350,29350,29350,0
|
|
20231103,190300,122844258950,29350,29350,29350,29350,0
|
|
20231103,190200,122844258950,29350,29350,29350,29350,0
|
|
20231103,190100,122844258950,29350,29350,29350,29350,0
|
|
20231103,190000,122844258950,29350,29350,29350,29350,0
|
|
20231103,185900,122844258950,29350,29350,29350,29350,0
|
|
20231103,185800,122844258950,29350,29350,29350,29350,0
|
|
20231103,185700,122844258950,29350,29350,29350,29350,0
|
|
20231103,185600,122844258950,29350,29350,29350,29350,0
|
|
20231103,185500,122844258950,29350,29350,29350,29350,0
|
|
20231103,185400,122844258950,29350,29350,29350,29350,0
|
|
20231103,185300,122844258950,29350,29350,29350,29350,0
|
|
20231103,185200,122844258950,29350,29350,29350,29350,0
|
|
20231103,185100,122844258950,29350,29350,29350,29350,0
|
|
20231103,185000,122844258950,29350,29350,29350,29350,0
|
|
20231103,184900,122844258950,29350,29350,29350,29350,0
|
|
20231103,184800,122844258950,29350,29350,29350,29350,0
|
|
20231103,184700,122844258950,29350,29350,29350,29350,0
|
|
20231103,184600,122844258950,29350,29350,29350,29350,0
|
|
20231103,184500,122844258950,29350,29350,29350,29350,0
|
|
20231103,184400,122844258950,29350,29350,29350,29350,0
|
|
20231103,184300,122844258950,29350,29350,29350,29350,0
|
|
20231103,184200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,184100,122844258950,29350,29350,29350,29350,0
|
|
20231103,184000,122844258950,29350,29350,29350,29350,0
|
|
20231103,183900,122844258950,29350,29350,29350,29350,0
|
|
20231103,183800,122844258950,29350,29350,29350,29350,0
|
|
20231103,183700,122844258950,29350,29350,29350,29350,0
|
|
20231103,183600,122844258950,29350,29350,29350,29350,0
|
|
20231103,183500,122844258950,29350,29350,29350,29350,0
|
|
20231103,183400,122844258950,29350,29350,29350,29350,0
|
|
20231103,183300,122844258950,29350,29350,29350,29350,0
|
|
20231103,183200,122844258950,29350,29350,29350,29350,0
|
|
20231103,183100,122844258950,29350,29350,29350,29350,0
|
|
20231103,183000,122844258950,29350,29350,29350,29350,0
|
|
20231103,182900,122844258950,29350,29350,29350,29350,0
|
|
20231103,182800,122844258950,29350,29350,29350,29350,0
|
|
20231103,182700,122844258950,29350,29350,29350,29350,0
|
|
20231103,182600,122844258950,29350,29350,29350,29350,0
|
|
20231103,182500,122844258950,29350,29350,29350,29350,0
|
|
20231103,182400,122844258950,29350,29350,29350,29350,0
|
|
20231103,182300,122844258950,29350,29350,29350,29350,0
|
|
20231103,182200,122844258950,29350,29350,29350,29350,0
|
|
20231103,182100,122844258950,29350,29350,29350,29350,0
|
|
20231103,182000,122844258950,29350,29350,29350,29350,0
|
|
20231103,181900,122844258950,29350,29350,29350,29350,0
|
|
20231103,181800,122844258950,29350,29350,29350,29350,0
|
|
20231103,181700,122844258950,29350,29350,29350,29350,0
|
|
20231103,181600,122844258950,29350,29350,29350,29350,0
|
|
20231103,181500,122844258950,29350,29350,29350,29350,0
|
|
20231103,181400,122844258950,29350,29350,29350,29350,0
|
|
20231103,181300,122844258950,29350,29350,29350,29350,0
|
|
20231103,181200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,181100,122844258950,29350,29350,29350,29350,0
|
|
20231103,181000,122844258950,29350,29350,29350,29350,0
|
|
20231103,180900,122844258950,29350,29350,29350,29350,0
|
|
20231103,180800,122844258950,29350,29350,29350,29350,0
|
|
20231103,180700,122844258950,29350,29350,29350,29350,0
|
|
20231103,180600,122844258950,29350,29350,29350,29350,0
|
|
20231103,180500,122844258950,29350,29350,29350,29350,0
|
|
20231103,180400,122844258950,29350,29350,29350,29350,0
|
|
20231103,180300,122844258950,29350,29350,29350,29350,0
|
|
20231103,180200,122844258950,29350,29350,29350,29350,0
|
|
20231103,180100,122844258950,29350,29350,29350,29350,0
|
|
20231103,180000,122844258950,29350,29350,29350,29350,0
|
|
20231103,175900,122844258950,29350,29350,29350,29350,0
|
|
20231103,175800,122844258950,29350,29350,29350,29350,0
|
|
20231103,175700,122844258950,29350,29350,29350,29350,0
|
|
20231103,175600,122844258950,29350,29350,29350,29350,0
|
|
20231103,175500,122844258950,29350,29350,29350,29350,0
|
|
20231103,175400,122844258950,29350,29350,29350,29350,0
|
|
20231103,175300,122844258950,29350,29350,29350,29350,0
|
|
20231103,175200,122844258950,29350,29350,29350,29350,0
|
|
20231103,175100,122844258950,29350,29350,29350,29350,0
|
|
20231103,175000,122844258950,29350,29350,29350,29350,0
|
|
20231103,174900,122844258950,29350,29350,29350,29350,0
|
|
20231103,174800,122844258950,29350,29350,29350,29350,0
|
|
20231103,174700,122844258950,29350,29350,29350,29350,0
|
|
20231103,174600,122844258950,29350,29350,29350,29350,0
|
|
20231103,174500,122844258950,29350,29350,29350,29350,0
|
|
20231103,174400,122844258950,29350,29350,29350,29350,0
|
|
20231103,174300,122844258950,29350,29350,29350,29350,0
|
|
20231103,174200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,174100,122844258950,29350,29350,29350,29350,0
|
|
20231103,174000,122844258950,29350,29350,29350,29350,0
|
|
20231103,173900,122844258950,29350,29350,29350,29350,0
|
|
20231103,173800,122844258950,29350,29350,29350,29350,0
|
|
20231103,173700,122844258950,29350,29350,29350,29350,0
|
|
20231103,173600,122844258950,29350,29350,29350,29350,0
|
|
20231103,173500,122844258950,29350,29350,29350,29350,0
|
|
20231103,173400,122844258950,29350,29350,29350,29350,0
|
|
20231103,173300,122844258950,29350,29350,29350,29350,0
|
|
20231103,173200,122844258950,29350,29350,29350,29350,0
|
|
20231103,173100,122844258950,29350,29350,29350,29350,0
|
|
20231103,173000,122844258950,29350,29350,29350,29350,0
|
|
20231103,172900,122844258950,29350,29350,29350,29350,0
|
|
20231103,172800,122844258950,29350,29350,29350,29350,0
|
|
20231103,172700,122844258950,29350,29350,29350,29350,0
|
|
20231103,172600,122844258950,29350,29350,29350,29350,0
|
|
20231103,172500,122844258950,29350,29350,29350,29350,0
|
|
20231103,172400,122844258950,29350,29350,29350,29350,0
|
|
20231103,172300,122844258950,29350,29350,29350,29350,0
|
|
20231103,172200,122844258950,29350,29350,29350,29350,0
|
|
20231103,172100,122844258950,29350,29350,29350,29350,0
|
|
20231103,172000,122844258950,29350,29350,29350,29350,0
|
|
20231103,171900,122844258950,29350,29350,29350,29350,0
|
|
20231103,171800,122844258950,29350,29350,29350,29350,0
|
|
20231103,171700,122844258950,29350,29350,29350,29350,0
|
|
20231103,171600,122844258950,29350,29350,29350,29350,0
|
|
20231103,171500,122844258950,29350,29350,29350,29350,0
|
|
20231103,171400,122844258950,29350,29350,29350,29350,0
|
|
20231103,171300,122844258950,29350,29350,29350,29350,0
|
|
20231103,171200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,171100,122844258950,29350,29350,29350,29350,0
|
|
20231103,171000,122844258950,29350,29350,29350,29350,0
|
|
20231103,170900,122844258950,29350,29350,29350,29350,0
|
|
20231103,170800,122844258950,29350,29350,29350,29350,0
|
|
20231103,170700,122844258950,29350,29350,29350,29350,0
|
|
20231103,170600,122844258950,29350,29350,29350,29350,0
|
|
20231103,170500,122844258950,29350,29350,29350,29350,0
|
|
20231103,170400,122844258950,29350,29350,29350,29350,0
|
|
20231103,170300,122844258950,29350,29350,29350,29350,0
|
|
20231103,170200,122844258950,29350,29350,29350,29350,0
|
|
20231103,170100,122844258950,29350,29350,29350,29350,0
|
|
20231103,170000,122844258950,29350,29350,29350,29350,0
|
|
20231103,165900,122844258950,29350,29350,29350,29350,0
|
|
20231103,165800,122844258950,29350,29350,29350,29350,0
|
|
20231103,165700,122844258950,29350,29350,29350,29350,0
|
|
20231103,165600,122844258950,29350,29350,29350,29350,0
|
|
20231103,165500,122844258950,29350,29350,29350,29350,0
|
|
20231103,165400,122844258950,29350,29350,29350,29350,0
|
|
20231103,165300,122844258950,29350,29350,29350,29350,0
|
|
20231103,165200,122844258950,29350,29350,29350,29350,0
|
|
20231103,165100,122844258950,29350,29350,29350,29350,0
|
|
20231103,165000,122844258950,29350,29350,29350,29350,0
|
|
20231103,164900,122844258950,29350,29350,29350,29350,0
|
|
20231103,164800,122844258950,29350,29350,29350,29350,0
|
|
20231103,164700,122844258950,29350,29350,29350,29350,0
|
|
20231103,164600,122844258950,29350,29350,29350,29350,0
|
|
20231103,164500,122844258950,29350,29350,29350,29350,0
|
|
20231103,164400,122844258950,29350,29350,29350,29350,0
|
|
20231103,164300,122844258950,29350,29350,29350,29350,0
|
|
20231103,164200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,164100,122844258950,29350,29350,29350,29350,0
|
|
20231103,164000,122844258950,29350,29350,29350,29350,0
|
|
20231103,163900,122844258950,29350,29350,29350,29350,0
|
|
20231103,163800,122844258950,29350,29350,29350,29350,0
|
|
20231103,163700,122844258950,29350,29350,29350,29350,0
|
|
20231103,163600,122844258950,29350,29350,29350,29350,0
|
|
20231103,163500,122844258950,29350,29350,29350,29350,0
|
|
20231103,163400,122844258950,29350,29350,29350,29350,0
|
|
20231103,163300,122844258950,29350,29350,29350,29350,0
|
|
20231103,163200,122844258950,29350,29350,29350,29350,0
|
|
20231103,163100,122844258950,29350,29350,29350,29350,0
|
|
20231103,163000,122844258950,29350,29350,29350,29350,0
|
|
20231103,162900,122844258950,29350,29350,29350,29350,0
|
|
20231103,162800,122844258950,29350,29350,29350,29350,0
|
|
20231103,162700,122844258950,29350,29350,29350,29350,0
|
|
20231103,162600,122844258950,29350,29350,29350,29350,0
|
|
20231103,162500,122844258950,29350,29350,29350,29350,0
|
|
20231103,162400,122844258950,29350,29350,29350,29350,0
|
|
20231103,162300,122844258950,29350,29350,29350,29350,0
|
|
20231103,162200,122844258950,29350,29350,29350,29350,0
|
|
20231103,162100,122844258950,29350,29350,29350,29350,0
|
|
20231103,162000,122844258950,29350,29350,29350,29350,0
|
|
20231103,161900,122844258950,29350,29350,29350,29350,0
|
|
20231103,161800,122844258950,29350,29350,29350,29350,0
|
|
20231103,161700,122844258950,29350,29350,29350,29350,0
|
|
20231103,161600,122844258950,29350,29350,29350,29350,0
|
|
20231103,161500,122844258950,29350,29350,29350,29350,0
|
|
20231103,161400,122844258950,29350,29350,29350,29350,0
|
|
20231103,161300,122844258950,29350,29350,29350,29350,0
|
|
20231103,161200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,161100,122844258950,29350,29350,29350,29350,0
|
|
20231103,161000,122844258950,29350,29350,29350,29350,0
|
|
20231103,160900,122844258950,29350,29350,29350,29350,0
|
|
20231103,160800,122844258950,29350,29350,29350,29350,0
|
|
20231103,160700,122844258950,29350,29350,29350,29350,0
|
|
20231103,160600,122844258950,29350,29350,29350,29350,0
|
|
20231103,160500,122844258950,29350,29350,29350,29350,0
|
|
20231103,160400,122844258950,29350,29350,29350,29350,0
|
|
20231103,160300,122844258950,29350,29350,29350,29350,0
|
|
20231103,160200,122844258950,29350,29350,29350,29350,0
|
|
20231103,160100,122844258950,29350,29350,29350,29350,0
|
|
20231103,160000,122844258950,29350,29350,29350,29350,0
|
|
20231103,155900,122844258950,29350,29350,29350,29350,0
|
|
20231103,155800,122844258950,29350,29350,29350,29350,0
|
|
20231103,155700,122844258950,29350,29350,29350,29350,0
|
|
20231103,155600,122844258950,29350,29350,29350,29350,0
|
|
20231103,155500,122844258950,29350,29350,29350,29350,0
|
|
20231103,155400,122844258950,29350,29350,29350,29350,0
|
|
20231103,155300,122844258950,29350,29350,29350,29350,0
|
|
20231103,155200,122844258950,29350,29350,29350,29350,0
|
|
20231103,155100,122844258950,29350,29350,29350,29350,0
|
|
20231103,155000,122844258950,29350,29350,29350,29350,0
|
|
20231103,154900,122844258950,29350,29350,29350,29350,0
|
|
20231103,154800,122844258950,29350,29350,29350,29350,0
|
|
20231103,154700,122844258950,29350,29350,29350,29350,0
|
|
20231103,154600,122844258950,29350,29350,29350,29350,0
|
|
20231103,154500,122844258950,29350,29350,29350,29350,0
|
|
20231103,154400,122844258950,29350,29350,29350,29350,0
|
|
20231103,154300,122844258950,29350,29350,29350,29350,0
|
|
20231103,154200,122844258950,29350,29350,29350,29350,73705
|
|
20231103,154100,122844258950,29350,29350,29350,29350,0
|
|
20231103,154000,122844258950,29350,29350,29350,29350,0
|
|
20231103,153900,122844258950,29350,29350,29350,29350,0
|
|
20231103,153800,122844258950,29350,29350,29350,29350,0
|
|
20231103,153700,122844258950,29350,29350,29350,29350,0
|
|
20231103,153600,122844258950,29350,29350,29350,29350,0
|
|
20231103,153500,122844258950,29350,29350,29350,29350,0
|
|
20231103,153400,122844258950,29350,29350,29350,29350,0
|
|
20231103,153300,122844258950,29350,29350,29350,29350,0
|
|
20231103,153200,122844258950,29350,29350,29350,29350,0
|
|
20231103,153100,122844258950,29350,29350,29350,29350,0
|
|
20231103,153000,122844258950,29350,29350,29350,29350,73705
|
|
20231103,152900,120681017200,29300,29300,29300,29300,0
|
|
20231103,152800,120681017200,29300,29300,29300,29300,0
|
|
20231103,152700,120681017200,29300,29300,29300,29300,0
|
|
20231103,152600,120681017200,29300,29300,29300,29300,0
|
|
20231103,152500,120681017200,29300,29300,29300,29300,0
|
|
20231103,152400,120681017200,29300,29300,29300,29300,0
|
|
20231103,152300,120681017200,29300,29300,29300,29300,0
|
|
20231103,152200,120681017200,29300,29300,29300,29300,0
|
|
20231103,152100,120681017200,29300,29300,29300,29300,0
|
|
20231103,152000,120681017200,29300,29300,29300,29300,0
|
|
20231103,151900,120681017200,29300,29350,29350,29150,51808
|
|
20231103,151800,119164877000,29300,29350,29350,29300,8970
|
|
20231103,151700,118901848750,29350,29400,29400,29300,8389
|
|
20231103,151600,118655614300,29350,29350,29400,29350,6481
|
|
20231103,151500,118465338900,29400,29400,29400,29350,6184
|
|
20231103,151400,118283740500,29400,29400,29400,29350,1242
|
|
20231103,151300,118247247800,29400,29400,29400,29350,3005
|
|
20231103,151200,118158960600,29400,29400,29400,29350,2478
|
|
20231103,151100,118086144250,29400,29400,29450,29350,10318
|
|
20231103,151000,117782845100,29350,29350,29450,29350,17515
|
|
20231103,150900,117267892400,29400,29350,29400,29350,2218
|
|
20231103,150800,117202732700,29350,29350,29400,29350,2128
|
|
20231103,150700,117140274600,29350,29350,29400,29350,3073
|
|
20231103,150600,117050026050,29400,29400,29400,29300,5349
|
|
20231103,150500,116892858900,29350,29300,29400,29300,18525
|
|
20231103,150400,116349319700,29300,29300,29350,29300,8808
|
|
20231103,150300,116091077500,29350,29350,29350,29300,3001
|
|
20231103,150200,116003128600,29350,29300,29350,29300,1246
|
|
20231103,150100,115966607750,29350,29350,29350,29300,4603
|
|
20231103,150000,115831736400,29300,29350,29350,29300,3047
|
|
20231103,145900,115742421200,29350,29400,29400,29300,3405
|
|
20231103,145800,115642510550,29350,29350,29400,29300,12606
|
|
20231103,145700,115272577150,29350,29300,29350,29300,13242
|
|
20231103,145600,114884564150,29350,29350,29350,29300,3148
|
|
20231103,145500,114792271600,29300,29300,29350,29300,8804
|
|
20231103,145400,114534201750,29350,29400,29400,29300,6548
|
|
20231103,145300,114342052250,29400,29350,29400,29350,2631
|
|
20231103,145200,114264780550,29400,29350,29400,29350,2492
|
|
20231103,145100,114191595950,29350,29400,29400,29350,4692
|
|
20231103,145000,114053857250,29350,29350,29400,29350,1497
|
|
20231103,144900,114009913050,29400,29350,29400,29350,986
|
|
20231103,144800,113980943850,29400,29400,29400,29350,1347
|
|
20231103,144700,113941381650,29350,29400,29450,29350,7758
|
|
20231103,144600,113713141500,29400,29450,29450,29350,4148
|
|
20231103,144500,113591190250,29450,29450,29450,29400,3389
|
|
20231103,144400,113491475350,29400,29400,29450,29400,2014
|
|
20231103,144300,113432248600,29400,29400,29450,29400,1604
|
|
20231103,144200,113385056150,29400,29450,29450,29400,2983
|
|
20231103,144100,113297317300,29450,29400,29450,29400,569
|
|
20231103,144000,113280573950,29400,29400,29450,29400,3058
|
|
20231103,143900,113190559750,29400,29350,29450,29350,11297
|
|
20231103,143800,112858386900,29400,29300,29400,29300,5280
|
|
20231103,143700,112703444500,29350,29300,29350,29250,2197
|
|
20231103,143600,112639075700,29250,29250,29300,29200,8313
|
|
20231103,143500,112395843400,29250,29250,29300,29200,7628
|
|
20231103,143400,112172741050,29300,29250,29300,29250,1200
|
|
20231103,143300,112137623900,29250,29300,29350,29250,10097
|
|
20231103,143200,111842138550,29300,29250,29350,29250,4076
|
|
20231103,143100,111722739150,29300,29350,29400,29250,15840
|
|
20231103,143000,111258685150,29350,29350,29400,29300,4424
|
|
20231103,142900,111128896350,29300,29400,29400,29300,6920
|
|
20231103,142800,110925802400,29350,29450,29450,29350,5146
|
|
20231103,142700,110774457800,29400,29450,29450,29350,3863
|
|
20231103,142600,110660857700,29450,29400,29450,29400,2886
|
|
20231103,142500,110575960700,29450,29400,29450,29350,6493
|
|
20231103,142400,110385069650,29400,29400,29450,29400,4095
|
|
20231103,142300,110264630550,29400,29500,29500,29400,3128
|
|
20231103,142200,110172539800,29450,29450,29500,29450,5617
|
|
20231103,142100,110007115050,29500,29500,29500,29450,1287
|
|
20231103,142000,109969188600,29450,29550,29550,29450,7248
|
|
20231103,141900,109755309250,29550,29500,29550,29500,5738
|
|
20231103,141800,109585791450,29550,29500,29550,29500,7519
|
|
20231103,141700,109363625000,29550,29550,29550,29500,1599
|
|
20231103,141600,109316404500,29500,29500,29550,29500,2366
|
|
20231103,141500,109246507400,29550,29550,29550,29500,4109
|
|
20231103,141400,109125198650,29550,29500,29550,29500,1509
|
|
20231103,141300,109080674000,29500,29550,29550,29500,8858
|
|
20231103,141200,108819142950,29550,29550,29600,29500,13858
|
|
20231103,141100,108409643600,29500,29500,29550,29450,17741
|
|
20231103,141000,107886204650,29450,29450,29500,29450,2214
|
|
20231103,140900,107820921600,29450,29500,29500,29450,2994
|
|
20231103,140800,107732642350,29450,29500,29500,29450,1567
|
|
20231103,140700,107686426200,29450,29500,29500,29450,4695
|
|
20231103,140600,107547948250,29500,29450,29500,29400,9255
|
|
20231103,140500,107275385450,29450,29450,29450,29400,1000
|
|
20231103,140400,107245950800,29400,29400,29450,29400,1008
|
|
20231103,140300,107216297300,29450,29450,29450,29400,3576
|
|
20231103,140200,107110998650,29400,29350,29450,29350,2383
|
|
20231103,140100,107040952150,29400,29400,29400,29350,3260
|
|
20231103,140000,106945120200,29400,29350,29400,29350,9894
|
|
20231103,135900,106654382350,29350,29350,29400,29350,5233
|
|
20231103,135800,106500786600,29400,29350,29400,29350,1071
|
|
20231103,135700,106469336300,29350,29400,29400,29350,2767
|
|
20231103,135600,106387995600,29350,29350,29400,29350,5432
|
|
20231103,135500,106228308200,29400,29400,29400,29350,1178
|
|
20231103,135400,106193692850,29350,29350,29400,29350,4309
|
|
20231103,135300,106067158700,29350,29350,29350,29300,4912
|
|
20231103,135200,105923021250,29350,29350,29350,29300,1731
|
|
20231103,135100,105872252000,29350,29350,29350,29300,1022
|
|
20231103,135000,105842266000,29350,29350,29350,29300,1296
|
|
20231103,134900,105804266000,29350,29250,29350,29200,13270
|
|
20231103,134800,105415851950,29200,29200,29250,29200,1690
|
|
20231103,134700,105366469950,29200,29250,29250,29200,1420
|
|
20231103,134600,105324992000,29250,29250,29250,29150,3845
|
|
20231103,134500,105212671550,29250,29200,29250,29200,2811
|
|
20231103,134400,105130530550,29250,29200,29250,29150,3582
|
|
20231103,134300,105025995450,29150,29200,29200,29150,623
|
|
20231103,134200,105007823000,29150,29200,29200,29150,1430
|
|
20231103,134100,104966121100,29150,29150,29200,29100,3872
|
|
20231103,134000,104853243000,29200,29200,29200,29100,5992
|
|
20231103,133900,104678385900,29150,29200,29200,29150,1867
|
|
20231103,133800,104623937650,29200,29250,29250,29150,4468
|
|
20231103,133700,104493538950,29200,29250,29250,29200,1284
|
|
20231103,133600,104455997950,29250,29250,29300,29250,5452
|
|
20231103,133500,104296508050,29250,29350,29350,29250,1107
|
|
20231103,133400,104264106950,29350,29250,29350,29200,6623
|
|
20231103,133300,104070185900,29250,29250,29300,29200,9899
|
|
20231103,133200,103780709450,29250,29250,29300,29250,7156
|
|
20231103,133100,103571052300,29300,29300,29300,29250,3982
|
|
20231103,133000,103454419100,29300,29150,29300,29100,13366
|
|
20231103,132900,103063617300,29150,29150,29150,29100,5461
|
|
20231103,132800,102904473750,29100,29150,29150,29100,2573
|
|
20231103,132700,102829593100,29150,29150,29150,29100,2684
|
|
20231103,132600,102751433000,29150,29100,29150,29100,5587
|
|
20231103,132500,102588746900,29100,29100,29100,29050,6735
|
|
20231103,132400,102392808650,29100,29050,29100,29050,3186
|
|
20231103,132300,102300221750,29100,29100,29150,29050,8612
|
|
20231103,132200,102049690250,29100,29050,29150,29050,6400
|
|
20231103,132100,101863543200,29100,29000,29150,28950,24144
|
|
20231103,132000,101162252800,29000,29000,29050,28950,31616
|
|
20231103,131900,100245487100,29000,29050,29100,29000,13855
|
|
20231103,131800,99842861600,29100,29150,29150,29000,72772
|
|
20231103,131700,97727300150,29150,29250,29250,29150,24602
|
|
20231103,131600,97009321250,29250,29300,29300,29200,10481
|
|
20231103,131500,96702873250,29300,29300,29300,29250,3664
|
|
20231103,131400,96595628600,29250,29250,29300,29250,2503
|
|
20231103,131300,96522410150,29250,29250,29300,29250,906
|
|
20231103,131200,96495893550,29300,29350,29350,29250,1641
|
|
20231103,131100,96447832150,29300,29300,29350,29300,5113
|
|
20231103,131000,96297861550,29300,29350,29350,29300,486
|
|
20231103,130900,96283618600,29300,29300,29350,29250,8477
|
|
20231103,130800,96035250750,29350,29350,29350,29300,629
|
|
20231103,130700,96016809050,29350,29250,29350,29250,2284
|
|
20231103,130600,95949917050,29300,29300,29300,29250,7879
|
|
20231103,130500,95719119150,29300,29300,29300,29250,1293
|
|
20231103,130400,95681283900,29300,29300,29300,29250,700
|
|
20231103,130300,95660804600,29250,29350,29350,29250,5814
|
|
20231103,130200,95490654950,29300,29350,29350,29300,4078
|
|
20231103,130100,95371065400,29300,29250,29350,29250,8774
|
|
20231103,130000,95114087750,29250,29300,29300,29250,6588
|
|
20231103,125900,94921365750,29250,29300,29300,29250,4977
|
|
20231103,125800,94775618650,29300,29350,29350,29300,8456
|
|
20231103,125700,94527853600,29300,29300,29350,29300,1123
|
|
20231103,125600,94494928100,29300,29350,29400,29300,1760
|
|
20231103,125500,94443284750,29350,29300,29400,29300,9186
|
|
20231103,125400,94173936050,29350,29300,29400,29300,5315
|
|
20231103,125300,94017823750,29400,29400,29400,29300,15188
|
|
20231103,125200,93571835650,29400,29400,29400,29350,365
|
|
20231103,125100,93561114700,29400,29450,29450,29350,1606
|
|
20231103,125000,93513913000,29400,29400,29450,29350,2095
|
|
20231103,124900,93452324300,29400,29400,29450,29400,3029
|
|
20231103,124800,93363265800,29400,29400,29450,29400,1446
|
|
20231103,124700,93320699250,29400,29400,29450,29400,1464
|
|
20231103,124600,93277629050,29450,29450,29450,29400,601
|
|
20231103,124500,93259938300,29450,29450,29450,29400,2121
|
|
20231103,124400,93197485200,29450,29450,29450,29400,754
|
|
20231103,124300,93175304800,29450,29350,29450,29300,9014
|
|
20231103,124200,92910354050,29300,29350,29400,29300,3727
|
|
20231103,124100,92800921300,29350,29400,29400,29300,1977
|
|
20231103,124000,92742897650,29400,29350,29400,29350,1129
|
|
20231103,123900,92709741250,29400,29400,29400,29350,967
|
|
20231103,123800,92681335700,29350,29400,29400,29350,462
|
|
20231103,123700,92667770000,29350,29400,29400,29350,1309
|
|
20231103,123600,92629322300,29400,29300,29400,29300,6952
|
|
20231103,123500,92425266350,29350,29300,29350,29250,3526
|
|
20231103,123400,92321955950,29350,29250,29350,29250,9208
|
|
20231103,123300,92052150500,29300,29350,29350,29250,9714
|
|
20231103,123200,91767511500,29300,29350,29350,29300,2848
|
|
20231103,123100,91684055750,29300,29350,29350,29250,8213
|
|
20231103,123000,91443372000,29300,29300,29350,29300,22970
|
|
20231103,122900,90770323650,29300,29350,29400,29300,11032
|
|
20231103,122800,90446650550,29400,29350,29400,29350,1920
|
|
20231103,122700,90390285200,29350,29400,29400,29350,2794
|
|
20231103,122600,90308223500,29400,29400,29400,29350,9389
|
|
20231103,122500,90032642050,29400,29400,29450,29350,15191
|
|
20231103,122400,89586088650,29450,29450,29450,29400,897
|
|
20231103,122300,89559690150,29400,29450,29450,29400,1699
|
|
20231103,122200,89509721700,29450,29450,29450,29400,1281
|
|
20231103,122100,89472024100,29400,29450,29450,29400,1105
|
|
20231103,122000,89439515250,29400,29500,29500,29400,5452
|
|
20231103,121900,89278974550,29450,29450,29500,29450,1425
|
|
20231103,121800,89236991450,29500,29450,29500,29450,3264
|
|
20231103,121700,89140752700,29500,29500,29550,29450,5431
|
|
20231103,121600,88980547150,29550,29550,29550,29500,1071
|
|
20231103,121500,88948942500,29550,29500,29550,29500,1890
|
|
20231103,121400,88893155750,29500,29500,29550,29500,367
|
|
20231103,121300,88882323600,29500,29500,29550,29500,412
|
|
20231103,121200,88870161200,29500,29500,29550,29500,3617
|
|
20231103,121100,88763408150,29500,29500,29550,29500,1930
|
|
20231103,121000,88706428000,29550,29500,29550,29500,1038
|
|
20231103,120900,88675765950,29500,29500,29550,29500,835
|
|
20231103,120800,88651108750,29550,29550,29550,29500,1226
|
|
20231103,120700,88614918150,29550,29550,29550,29500,599
|
|
20231103,120600,88597235650,29500,29500,29550,29500,623
|
|
20231103,120500,88578840700,29500,29550,29550,29500,615
|
|
20231103,120400,88560690000,29550,29550,29550,29500,949
|
|
20231103,120300,88532661200,29550,29550,29550,29500,2635
|
|
20231103,120200,88454813500,29500,29500,29550,29500,459
|
|
20231103,120100,88441264950,29500,29500,29550,29450,2532
|
|
20231103,120000,88366563350,29500,29500,29550,29450,2689
|
|
20231103,115900,88287220200,29550,29500,29550,29450,507
|
|
20231103,115800,88272265800,29500,29550,29550,29500,2236
|
|
20231103,115700,88206298050,29500,29450,29550,29450,6516
|
|
20231103,115600,88014076600,29450,29450,29500,29400,1733
|
|
20231103,115500,87963041000,29450,29450,29500,29450,1418
|
|
20231103,115400,87921255050,29500,29450,29500,29450,1994
|
|
20231103,115300,87862496150,29450,29500,29500,29450,349
|
|
20231103,115200,87852214050,29500,29450,29500,29450,982
|
|
20231103,115100,87823285350,29450,29450,29500,29450,1145
|
|
20231103,115000,87789524900,29500,29450,29500,29450,2595
|
|
20231103,114900,87713090200,29450,29500,29500,29450,1672
|
|
20231103,114800,87663839250,29450,29500,29500,29450,2326
|
|
20231103,114700,87595306400,29450,29500,29500,29450,1651
|
|
20231103,114600,87546634250,29500,29500,29550,29450,5266
|
|
20231103,114500,87391311950,29500,29500,29550,29500,1645
|
|
20231103,114400,87342746850,29500,29550,29550,29500,2185
|
|
20231103,114300,87278222550,29550,29550,29550,29500,2678
|
|
20231103,114200,87199174600,29550,29500,29550,29500,1398
|
|
20231103,114100,87157882000,29550,29500,29550,29500,1015
|
|
20231103,114000,87127903100,29500,29550,29550,29500,2564
|
|
20231103,113900,87052149400,29500,29550,29550,29500,3657
|
|
20231103,113800,86944110750,29550,29550,29550,29500,1340
|
|
20231103,113700,86904520100,29500,29550,29550,29500,2015
|
|
20231103,113600,86845010400,29550,29500,29550,29500,1157
|
|
20231103,113500,86810844800,29500,29500,29550,29500,12342
|
|
20231103,113400,86446645800,29500,29500,29500,29450,553
|
|
20231103,113300,86430349550,29500,29400,29500,29400,5898
|
|
20231103,113200,86256657350,29400,29450,29450,29350,3357
|
|
20231103,113100,86157955750,29400,29450,29450,29400,2193
|
|
20231103,113000,86093464950,29400,29400,29450,29400,3151
|
|
20231103,112900,86000807850,29450,29400,29450,29400,1727
|
|
20231103,112800,85949994200,29400,29450,29450,29400,854
|
|
20231103,112700,85924880100,29450,29400,29450,29400,2382
|
|
20231103,112600,85854839650,29400,29400,29450,29400,4551
|
|
20231103,112500,85721013000,29400,29400,29450,29400,1653
|
|
20231103,112400,85672393950,29400,29400,29450,29400,3760
|
|
20231103,112300,85561805550,29450,29400,29450,29400,1938
|
|
20231103,112200,85504818600,29450,29450,29500,29400,1799
|
|
20231103,112100,85451860550,29450,29450,29500,29350,17559
|
|
20231103,112000,84935659900,29450,29450,29500,29400,6452
|
|
20231103,111900,84745727650,29400,29450,29450,29400,3145
|
|
20231103,111800,84653221500,29400,29400,29450,29400,1516
|
|
20231103,111700,84608636400,29400,29400,29450,29400,2750
|
|
20231103,111600,84527773400,29400,29400,29450,29400,905
|
|
20231103,111500,84501161300,29400,29450,29450,29350,4048
|
|
20231103,111400,84382142750,29400,29400,29450,29350,8899
|
|
20231103,111300,84120519500,29450,29450,29450,29400,2877
|
|
20231103,111200,84035921300,29450,29400,29450,29400,924
|
|
20231103,111100,84008734050,29400,29400,29450,29400,9672
|
|
20231103,111000,83724357000,29400,29450,29450,29400,2515
|
|
20231103,110900,83650400400,29400,29400,29450,29400,4452
|
|
20231103,110800,83519475900,29400,29450,29450,29400,2355
|
|
20231103,110700,83450219950,29400,29400,29450,29400,3346
|
|
20231103,110600,83351821600,29450,29500,29500,29400,3163
|
|
20231103,110500,83258666900,29500,29500,29500,29450,2431
|
|
20231103,110400,83187068050,29450,29450,29500,29400,3632
|
|
20231103,110300,83080099250,29400,29500,29500,29400,7859
|
|
20231103,110200,82848776700,29500,29450,29500,29450,2120
|
|
20231103,110100,82786285300,29500,29550,29600,29450,16663
|
|
20231103,110000,82294514450,29600,29600,29600,29550,1491
|
|
20231103,105900,82250433650,29600,29550,29600,29550,1725
|
|
20231103,105800,82199441100,29550,29600,29650,29550,5475
|
|
20231103,105700,82037461450,29600,29650,29650,29600,2234
|
|
20231103,105600,81971233950,29650,29600,29650,29600,1209
|
|
20231103,105500,81935402600,29600,29550,29650,29550,5432
|
|
20231103,105400,81774641200,29600,29550,29600,29550,7061
|
|
20231103,105300,81565974450,29600,29600,29600,29550,2332
|
|
20231103,105200,81497021500,29550,29600,29600,29550,2551
|
|
20231103,105100,81421532300,29550,29550,29650,29550,5878
|
|
20231103,105000,81247547250,29600,29600,29600,29550,3222
|
|
20231103,104900,81152202500,29550,29600,29600,29550,2461
|
|
20231103,104800,81079368500,29600,29650,29650,29550,8568
|
|
20231103,104700,80825593500,29650,29650,29700,29600,9085
|
|
20231103,104600,80556242300,29600,29550,29650,29500,11051
|
|
20231103,104500,80229426400,29550,29550,29550,29500,2251
|
|
20231103,104400,80162918300,29500,29550,29550,29500,1689
|
|
20231103,104300,80113041550,29550,29550,29550,29500,826
|
|
20231103,104200,80088651400,29500,29550,29550,29500,684
|
|
20231103,104100,80068443300,29500,29500,29550,29500,6288
|
|
20231103,104000,79882861450,29550,29500,29550,29500,5046
|
|
20231103,103900,79733964650,29500,29550,29600,29500,3778
|
|
20231103,103800,79622358100,29600,29550,29600,29500,9857
|
|
20231103,103700,79331051600,29600,29500,29600,29450,3022
|
|
20231103,103600,79241800650,29450,29400,29500,29400,3121
|
|
20231103,103500,79149832200,29400,29400,29500,29350,10471
|
|
20231103,103400,78841834850,29400,29400,29450,29350,12950
|
|
20231103,103300,78461198100,29400,29450,29450,29350,19205
|
|
20231103,103200,77896662650,29450,29450,29500,29400,2131
|
|
20231103,103100,77833943800,29450,29450,29500,29400,6949
|
|
20231103,103000,77629313550,29450,29450,29500,29400,4874
|
|
20231103,102900,77485789200,29450,29450,29500,29400,7305
|
|
20231103,102800,77270652700,29500,29450,29500,29400,5430
|
|
20231103,102700,77110796300,29400,29500,29500,29400,18631
|
|
20231103,102600,76561725250,29550,29500,29550,29500,4201
|
|
20231103,102500,76437780700,29500,29550,29600,29500,3856
|
|
20231103,102400,76323904550,29600,29550,29600,29550,6483
|
|
20231103,102300,76132275050,29600,29550,29600,29550,1400
|
|
20231103,102200,76090895400,29550,29600,29600,29550,4612
|
|
20231103,102100,75954487400,29600,29550,29600,29550,3741
|
|
20231103,102000,75843923150,29550,29450,29600,29450,6579
|
|
20231103,101900,75649838150,29450,29550,29550,29450,13792
|
|
20231103,101800,75243123350,29550,29550,29600,29500,15149
|
|
20231103,101700,74795495800,29600,29550,29600,29550,1769
|
|
20231103,101600,74743178400,29550,29600,29600,29550,8847
|
|
20231103,101500,74481569250,29600,29750,29750,29600,12443
|
|
20231103,101400,74112243550,29700,29750,29800,29650,15668
|
|
20231103,101300,73646449350,29750,29700,29750,29650,4155
|
|
20231103,101200,73523009450,29750,29750,29750,29700,6477
|
|
20231103,101100,73330568750,29750,29700,29800,29700,14345
|
|
20231103,101000,72903882000,29750,29700,29750,29650,7365
|
|
20231103,100900,72685188900,29700,29700,29750,29650,5663
|
|
20231103,100800,72517080850,29650,29700,29750,29650,18672
|
|
20231103,100700,71962197900,29700,29650,29700,29650,3746
|
|
20231103,100600,71851061750,29700,29700,29750,29650,7995
|
|
20231103,100500,71613578300,29700,29650,29800,29650,29601
|
|
20231103,100400,70733482350,29700,29650,29700,29600,16041
|
|
20231103,100300,70258266550,29650,29550,29650,29550,3221
|
|
20231103,100200,70162942300,29600,29550,29600,29550,5441
|
|
20231103,100100,70002044450,29550,29600,29650,29550,3101
|
|
20231103,100000,69910326400,29600,29550,29650,29550,7457
|
|
20231103,095900,69689630150,29550,29550,29600,29550,2741
|
|
20231103,095800,69608609000,29550,29550,29600,29550,3640
|
|
20231103,095700,69500978150,29600,29650,29650,29550,9053
|
|
20231103,095600,69233065200,29600,29700,29700,29600,12926
|
|
20231103,095500,68849846350,29700,29450,29700,29450,33564
|
|
20231103,095400,67856839850,29450,29450,29500,29400,6928
|
|
20231103,095300,67652827550,29400,29400,29450,29350,9858
|
|
20231103,095200,67362975750,29350,29300,29400,29250,23877
|
|
20231103,095100,66662826900,29300,29400,29400,29300,10865
|
|
20231103,095000,66344148550,29350,29400,29450,29350,6434
|
|
20231103,094900,66155070100,29450,29400,29500,29400,5946
|
|
20231103,094800,65979996000,29400,29450,29550,29400,15802
|
|
20231103,094700,65514778000,29450,29400,29500,29400,6019
|
|
20231103,094600,65337525000,29400,29450,29500,29350,14624
|
|
20231103,094500,64907303650,29450,29500,29550,29450,5169
|
|
20231103,094400,64754893100,29500,29300,29550,29300,15604
|
|
20231103,094300,64296186450,29350,29450,29450,29250,52189
|
|
20231103,094200,62763973000,29500,29550,29550,29450,21564
|
|
20231103,094100,62127944700,29550,29650,29700,29550,13579
|
|
20231103,094000,61725841850,29600,29700,29750,29600,21801
|
|
20231103,093900,61078800800,29650,29650,29700,29600,20313
|
|
20231103,093800,60476096800,29650,29550,29650,29550,12459
|
|
20231103,093700,60107100950,29600,29550,29650,29550,8342
|
|
20231103,093600,59860302350,29600,29650,29650,29550,12770
|
|
20231103,093500,59482481200,29650,29650,29700,29500,18042
|
|
20231103,093400,58948171700,29650,29450,29650,29400,39978
|
|
20231103,093300,57767726950,29500,29350,29500,29350,42705
|
|
20231103,093200,56510680200,29350,29550,29550,29350,32610
|
|
20231103,093100,55551401150,29500,29450,29600,29400,15208
|
|
20231103,093000,55102573150,29450,29500,29550,29400,24170
|
|
20231103,092900,54390375850,29500,29550,29650,29500,19409
|
|
20231103,092800,53816613000,29550,29500,29800,29450,42792
|
|
20231103,092700,52548435900,29500,29450,29700,29400,29874
|
|
20231103,092600,51665325200,29450,29650,29700,29350,80601
|
|
20231103,092500,49289020500,29650,29550,29700,29550,20853
|
|
20231103,092400,48670704250,29600,29650,29800,29550,42646
|
|
20231103,092300,47406543500,29650,29850,29900,29600,47697
|
|
20231103,092200,45988414500,29900,29850,29950,29850,17860
|
|
20231103,092100,45454584200,29850,29900,30000,29850,18606
|
|
20231103,092000,44897803650,29950,30000,30050,29900,38085
|
|
20231103,091900,43756336300,30050,29800,30050,29750,53827
|
|
20231103,091800,42144903400,29800,29750,29850,29700,31309
|
|
20231103,091700,41213187250,29750,29900,30000,29750,59252
|
|
20231103,091600,39444547400,29950,30050,30150,29900,99159
|
|
20231103,091500,36464400250,30050,30000,30050,29850,54688
|
|
20231103,091400,34826010900,30000,29900,30100,29900,183326
|
|
20231103,091300,29324911400,29900,29700,29900,29650,69789
|
|
20231103,091200,27244931100,29650,29600,29750,29600,24104
|
|
20231103,091100,26529492700,29650,29500,29650,29500,28815
|
|
20231103,091000,25677687950,29500,29500,29600,29500,17825
|
|
20231103,090900,25151101600,29550,29800,29800,29550,92958
|
|
20231103,090800,22390007300,29800,29650,29800,29500,77419
|
|
20231103,090700,20089232200,29550,29550,29750,29400,74637
|
|
20231103,090600,17879473000,29550,29150,29600,29100,59214
|
|
20231103,090500,16142151600,29150,29250,29400,29150,72235
|
|
20231103,090400,14029965950,29300,29400,29450,29250,40312
|
|
20231103,090300,12847936350,29350,29600,29800,29350,94147
|
|
20231103,090200,10060094000,29600,29450,29650,29200,60474
|
|
20231103,090100,8284378300,29450,29400,29700,29350,145138
|
|
20231103,090000,3996883200,29350,29350,29400,29150,136243
|