645 lines
36 KiB
CSV
645 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,194100,186474099700,33200,33200,33200,33200,0
|
|
20231110,194000,186474099700,33200,33200,33200,33200,0
|
|
20231110,193900,186474099700,33200,33200,33200,33200,0
|
|
20231110,193800,186474099700,33200,33200,33200,33200,0
|
|
20231110,193700,186474099700,33200,33200,33200,33200,0
|
|
20231110,193600,186474099700,33200,33200,33200,33200,0
|
|
20231110,193500,186474099700,33200,33200,33200,33200,0
|
|
20231110,193400,186474099700,33200,33200,33200,33200,0
|
|
20231110,193300,186474099700,33200,33200,33200,33200,0
|
|
20231110,193200,186474099700,33200,33200,33200,33200,0
|
|
20231110,193100,186474099700,33200,33200,33200,33200,0
|
|
20231110,193000,186474099700,33200,33200,33200,33200,0
|
|
20231110,192900,186474099700,33200,33200,33200,33200,0
|
|
20231110,192800,186474099700,33200,33200,33200,33200,0
|
|
20231110,192700,186474099700,33200,33200,33200,33200,0
|
|
20231110,192600,186474099700,33200,33200,33200,33200,0
|
|
20231110,192500,186474099700,33200,33200,33200,33200,0
|
|
20231110,192400,186474099700,33200,33200,33200,33200,0
|
|
20231110,192300,186474099700,33200,33200,33200,33200,0
|
|
20231110,192200,186474099700,33200,33200,33200,33200,0
|
|
20231110,192100,186474099700,33200,33200,33200,33200,0
|
|
20231110,192000,186474099700,33200,33200,33200,33200,0
|
|
20231110,191900,186474099700,33200,33200,33200,33200,0
|
|
20231110,191800,186474099700,33200,33200,33200,33200,0
|
|
20231110,191700,186474099700,33200,33200,33200,33200,0
|
|
20231110,191600,186474099700,33200,33200,33200,33200,0
|
|
20231110,191500,186474099700,33200,33200,33200,33200,0
|
|
20231110,191400,186474099700,33200,33200,33200,33200,0
|
|
20231110,191300,186474099700,33200,33200,33200,33200,0
|
|
20231110,191200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,191100,186474099700,33200,33200,33200,33200,0
|
|
20231110,191000,186474099700,33200,33200,33200,33200,0
|
|
20231110,190900,186474099700,33200,33200,33200,33200,0
|
|
20231110,190800,186474099700,33200,33200,33200,33200,0
|
|
20231110,190700,186474099700,33200,33200,33200,33200,0
|
|
20231110,190600,186474099700,33200,33200,33200,33200,0
|
|
20231110,190500,186474099700,33200,33200,33200,33200,0
|
|
20231110,190400,186474099700,33200,33200,33200,33200,0
|
|
20231110,190300,186474099700,33200,33200,33200,33200,0
|
|
20231110,190200,186474099700,33200,33200,33200,33200,0
|
|
20231110,190100,186474099700,33200,33200,33200,33200,0
|
|
20231110,190000,186474099700,33200,33200,33200,33200,0
|
|
20231110,185900,186474099700,33200,33200,33200,33200,0
|
|
20231110,185800,186474099700,33200,33200,33200,33200,0
|
|
20231110,185700,186474099700,33200,33200,33200,33200,0
|
|
20231110,185600,186474099700,33200,33200,33200,33200,0
|
|
20231110,185500,186474099700,33200,33200,33200,33200,0
|
|
20231110,185400,186474099700,33200,33200,33200,33200,0
|
|
20231110,185300,186474099700,33200,33200,33200,33200,0
|
|
20231110,185200,186474099700,33200,33200,33200,33200,0
|
|
20231110,185100,186474099700,33200,33200,33200,33200,0
|
|
20231110,185000,186474099700,33200,33200,33200,33200,0
|
|
20231110,184900,186474099700,33200,33200,33200,33200,0
|
|
20231110,184800,186474099700,33200,33200,33200,33200,0
|
|
20231110,184700,186474099700,33200,33200,33200,33200,0
|
|
20231110,184600,186474099700,33200,33200,33200,33200,0
|
|
20231110,184500,186474099700,33200,33200,33200,33200,0
|
|
20231110,184400,186474099700,33200,33200,33200,33200,0
|
|
20231110,184300,186474099700,33200,33200,33200,33200,0
|
|
20231110,184200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,184100,186474099700,33200,33200,33200,33200,0
|
|
20231110,184000,186474099700,33200,33200,33200,33200,0
|
|
20231110,183900,186474099700,33200,33200,33200,33200,0
|
|
20231110,183800,186474099700,33200,33200,33200,33200,0
|
|
20231110,183700,186474099700,33200,33200,33200,33200,0
|
|
20231110,183600,186474099700,33200,33200,33200,33200,0
|
|
20231110,183500,186474099700,33200,33200,33200,33200,0
|
|
20231110,183400,186474099700,33200,33200,33200,33200,0
|
|
20231110,183300,186474099700,33200,33200,33200,33200,0
|
|
20231110,183200,186474099700,33200,33200,33200,33200,0
|
|
20231110,183100,186474099700,33200,33200,33200,33200,0
|
|
20231110,183000,186474099700,33200,33200,33200,33200,0
|
|
20231110,182900,186474099700,33200,33200,33200,33200,0
|
|
20231110,182800,186474099700,33200,33200,33200,33200,0
|
|
20231110,182700,186474099700,33200,33200,33200,33200,0
|
|
20231110,182600,186474099700,33200,33200,33200,33200,0
|
|
20231110,182500,186474099700,33200,33200,33200,33200,0
|
|
20231110,182400,186474099700,33200,33200,33200,33200,0
|
|
20231110,182300,186474099700,33200,33200,33200,33200,0
|
|
20231110,182200,186474099700,33200,33200,33200,33200,0
|
|
20231110,182100,186474099700,33200,33200,33200,33200,0
|
|
20231110,182000,186474099700,33200,33200,33200,33200,0
|
|
20231110,181900,186474099700,33200,33200,33200,33200,0
|
|
20231110,181800,186474099700,33200,33200,33200,33200,0
|
|
20231110,181700,186474099700,33200,33200,33200,33200,0
|
|
20231110,181600,186474099700,33200,33200,33200,33200,0
|
|
20231110,181500,186474099700,33200,33200,33200,33200,0
|
|
20231110,181400,186474099700,33200,33200,33200,33200,0
|
|
20231110,181300,186474099700,33200,33200,33200,33200,0
|
|
20231110,181200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,181100,186474099700,33200,33200,33200,33200,0
|
|
20231110,181000,186474099700,33200,33200,33200,33200,0
|
|
20231110,180900,186474099700,33200,33200,33200,33200,0
|
|
20231110,180800,186474099700,33200,33200,33200,33200,0
|
|
20231110,180700,186474099700,33200,33200,33200,33200,0
|
|
20231110,180600,186474099700,33200,33200,33200,33200,0
|
|
20231110,180500,186474099700,33200,33200,33200,33200,0
|
|
20231110,180400,186474099700,33200,33200,33200,33200,0
|
|
20231110,180300,186474099700,33200,33200,33200,33200,0
|
|
20231110,180200,186474099700,33200,33200,33200,33200,0
|
|
20231110,180100,186474099700,33200,33200,33200,33200,0
|
|
20231110,180000,186474099700,33200,33200,33200,33200,0
|
|
20231110,175900,186474099700,33200,33200,33200,33200,0
|
|
20231110,175800,186474099700,33200,33200,33200,33200,0
|
|
20231110,175700,186474099700,33200,33200,33200,33200,0
|
|
20231110,175600,186474099700,33200,33200,33200,33200,0
|
|
20231110,175500,186474099700,33200,33200,33200,33200,0
|
|
20231110,175400,186474099700,33200,33200,33200,33200,0
|
|
20231110,175300,186474099700,33200,33200,33200,33200,0
|
|
20231110,175200,186474099700,33200,33200,33200,33200,0
|
|
20231110,175100,186474099700,33200,33200,33200,33200,0
|
|
20231110,175000,186474099700,33200,33200,33200,33200,0
|
|
20231110,174900,186474099700,33200,33200,33200,33200,0
|
|
20231110,174800,186474099700,33200,33200,33200,33200,0
|
|
20231110,174700,186474099700,33200,33200,33200,33200,0
|
|
20231110,174600,186474099700,33200,33200,33200,33200,0
|
|
20231110,174500,186474099700,33200,33200,33200,33200,0
|
|
20231110,174400,186474099700,33200,33200,33200,33200,0
|
|
20231110,174300,186474099700,33200,33200,33200,33200,0
|
|
20231110,174200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,174100,186474099700,33200,33200,33200,33200,0
|
|
20231110,174000,186474099700,33200,33200,33200,33200,0
|
|
20231110,173900,186474099700,33200,33200,33200,33200,0
|
|
20231110,173800,186474099700,33200,33200,33200,33200,0
|
|
20231110,173700,186474099700,33200,33200,33200,33200,0
|
|
20231110,173600,186474099700,33200,33200,33200,33200,0
|
|
20231110,173500,186474099700,33200,33200,33200,33200,0
|
|
20231110,173400,186474099700,33200,33200,33200,33200,0
|
|
20231110,173300,186474099700,33200,33200,33200,33200,0
|
|
20231110,173200,186474099700,33200,33200,33200,33200,0
|
|
20231110,173100,186474099700,33200,33200,33200,33200,0
|
|
20231110,173000,186474099700,33200,33200,33200,33200,0
|
|
20231110,172900,186474099700,33200,33200,33200,33200,0
|
|
20231110,172800,186474099700,33200,33200,33200,33200,0
|
|
20231110,172700,186474099700,33200,33200,33200,33200,0
|
|
20231110,172600,186474099700,33200,33200,33200,33200,0
|
|
20231110,172500,186474099700,33200,33200,33200,33200,0
|
|
20231110,172400,186474099700,33200,33200,33200,33200,0
|
|
20231110,172300,186474099700,33200,33200,33200,33200,0
|
|
20231110,172200,186474099700,33200,33200,33200,33200,0
|
|
20231110,172100,186474099700,33200,33200,33200,33200,0
|
|
20231110,172000,186474099700,33200,33200,33200,33200,0
|
|
20231110,171900,186474099700,33200,33200,33200,33200,0
|
|
20231110,171800,186474099700,33200,33200,33200,33200,0
|
|
20231110,171700,186474099700,33200,33200,33200,33200,0
|
|
20231110,171600,186474099700,33200,33200,33200,33200,0
|
|
20231110,171500,186474099700,33200,33200,33200,33200,0
|
|
20231110,171400,186474099700,33200,33200,33200,33200,0
|
|
20231110,171300,186474099700,33200,33200,33200,33200,0
|
|
20231110,171200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,171100,186474099700,33200,33200,33200,33200,0
|
|
20231110,171000,186474099700,33200,33200,33200,33200,0
|
|
20231110,170900,186474099700,33200,33200,33200,33200,0
|
|
20231110,170800,186474099700,33200,33200,33200,33200,0
|
|
20231110,170700,186474099700,33200,33200,33200,33200,0
|
|
20231110,170600,186474099700,33200,33200,33200,33200,0
|
|
20231110,170500,186474099700,33200,33200,33200,33200,0
|
|
20231110,170400,186474099700,33200,33200,33200,33200,0
|
|
20231110,170300,186474099700,33200,33200,33200,33200,0
|
|
20231110,170200,186474099700,33200,33200,33200,33200,0
|
|
20231110,170100,186474099700,33200,33200,33200,33200,0
|
|
20231110,170000,186474099700,33200,33200,33200,33200,0
|
|
20231110,165900,186474099700,33200,33200,33200,33200,0
|
|
20231110,165800,186474099700,33200,33200,33200,33200,0
|
|
20231110,165700,186474099700,33200,33200,33200,33200,0
|
|
20231110,165600,186474099700,33200,33200,33200,33200,0
|
|
20231110,165500,186474099700,33200,33200,33200,33200,0
|
|
20231110,165400,186474099700,33200,33200,33200,33200,0
|
|
20231110,165300,186474099700,33200,33200,33200,33200,0
|
|
20231110,165200,186474099700,33200,33200,33200,33200,0
|
|
20231110,165100,186474099700,33200,33200,33200,33200,0
|
|
20231110,165000,186474099700,33200,33200,33200,33200,0
|
|
20231110,164900,186474099700,33200,33200,33200,33200,0
|
|
20231110,164800,186474099700,33200,33200,33200,33200,0
|
|
20231110,164700,186474099700,33200,33200,33200,33200,0
|
|
20231110,164600,186474099700,33200,33200,33200,33200,0
|
|
20231110,164500,186474099700,33200,33200,33200,33200,0
|
|
20231110,164400,186474099700,33200,33200,33200,33200,0
|
|
20231110,164300,186474099700,33200,33200,33200,33200,0
|
|
20231110,164200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,164100,186474099700,33200,33200,33200,33200,0
|
|
20231110,164000,186474099700,33200,33200,33200,33200,0
|
|
20231110,163900,186474099700,33200,33200,33200,33200,0
|
|
20231110,163800,186474099700,33200,33200,33200,33200,0
|
|
20231110,163700,186474099700,33200,33200,33200,33200,0
|
|
20231110,163600,186474099700,33200,33200,33200,33200,0
|
|
20231110,163500,186474099700,33200,33200,33200,33200,0
|
|
20231110,163400,186474099700,33200,33200,33200,33200,0
|
|
20231110,163300,186474099700,33200,33200,33200,33200,0
|
|
20231110,163200,186474099700,33200,33200,33200,33200,0
|
|
20231110,163100,186474099700,33200,33200,33200,33200,0
|
|
20231110,163000,186474099700,33200,33200,33200,33200,0
|
|
20231110,162900,186474099700,33200,33200,33200,33200,0
|
|
20231110,162800,186474099700,33200,33200,33200,33200,0
|
|
20231110,162700,186474099700,33200,33200,33200,33200,0
|
|
20231110,162600,186474099700,33200,33200,33200,33200,0
|
|
20231110,162500,186474099700,33200,33200,33200,33200,0
|
|
20231110,162400,186474099700,33200,33200,33200,33200,0
|
|
20231110,162300,186474099700,33200,33200,33200,33200,0
|
|
20231110,162200,186474099700,33200,33200,33200,33200,0
|
|
20231110,162100,186474099700,33200,33200,33200,33200,0
|
|
20231110,162000,186474099700,33200,33200,33200,33200,0
|
|
20231110,161900,186474099700,33200,33200,33200,33200,0
|
|
20231110,161800,186474099700,33200,33200,33200,33200,0
|
|
20231110,161700,186474099700,33200,33200,33200,33200,0
|
|
20231110,161600,186474099700,33200,33200,33200,33200,0
|
|
20231110,161500,186474099700,33200,33200,33200,33200,0
|
|
20231110,161400,186474099700,33200,33200,33200,33200,0
|
|
20231110,161300,186474099700,33200,33200,33200,33200,0
|
|
20231110,161200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,161100,186474099700,33200,33200,33200,33200,0
|
|
20231110,161000,186474099700,33200,33200,33200,33200,0
|
|
20231110,160900,186474099700,33200,33200,33200,33200,0
|
|
20231110,160800,186474099700,33200,33200,33200,33200,0
|
|
20231110,160700,186474099700,33200,33200,33200,33200,0
|
|
20231110,160600,186474099700,33200,33200,33200,33200,0
|
|
20231110,160500,186474099700,33200,33200,33200,33200,0
|
|
20231110,160400,186474099700,33200,33200,33200,33200,0
|
|
20231110,160300,186474099700,33200,33200,33200,33200,0
|
|
20231110,160200,186474099700,33200,33200,33200,33200,0
|
|
20231110,160100,186474099700,33200,33200,33200,33200,0
|
|
20231110,160000,186474099700,33200,33200,33200,33200,0
|
|
20231110,155900,186474099700,33200,33200,33200,33200,0
|
|
20231110,155800,186474099700,33200,33200,33200,33200,0
|
|
20231110,155700,186474099700,33200,33200,33200,33200,0
|
|
20231110,155600,186474099700,33200,33200,33200,33200,0
|
|
20231110,155500,186474099700,33200,33200,33200,33200,0
|
|
20231110,155400,186474099700,33200,33200,33200,33200,0
|
|
20231110,155300,186474099700,33200,33200,33200,33200,0
|
|
20231110,155200,186474099700,33200,33200,33200,33200,0
|
|
20231110,155100,186474099700,33200,33200,33200,33200,0
|
|
20231110,155000,186474099700,33200,33200,33200,33200,0
|
|
20231110,154900,186474099700,33200,33200,33200,33200,0
|
|
20231110,154800,186474099700,33200,33200,33200,33200,0
|
|
20231110,154700,186474099700,33200,33200,33200,33200,0
|
|
20231110,154600,186474099700,33200,33200,33200,33200,0
|
|
20231110,154500,186474099700,33200,33200,33200,33200,0
|
|
20231110,154400,186474099700,33200,33200,33200,33200,0
|
|
20231110,154300,186474099700,33200,33200,33200,33200,0
|
|
20231110,154200,186474099700,33200,33200,33200,33200,70122
|
|
20231110,154100,186474099700,33200,33200,33200,33200,0
|
|
20231110,154000,186474099700,33200,33200,33200,33200,0
|
|
20231110,153900,186474099700,33200,33200,33200,33200,0
|
|
20231110,153800,186474099700,33200,33200,33200,33200,0
|
|
20231110,153700,186474099700,33200,33200,33200,33200,0
|
|
20231110,153600,186474099700,33200,33200,33200,33200,0
|
|
20231110,153500,186474099700,33200,33200,33200,33200,0
|
|
20231110,153400,186474099700,33200,33200,33200,33200,0
|
|
20231110,153300,186474099700,33200,33200,33200,33200,0
|
|
20231110,153200,186474099700,33200,33200,33200,33200,0
|
|
20231110,153100,186474099700,33200,33200,33200,33200,0
|
|
20231110,153000,186474099700,33200,33200,33200,33200,70122
|
|
20231110,152900,184146049300,33100,33100,33100,33100,0
|
|
20231110,152800,184146049300,33100,33100,33100,33100,0
|
|
20231110,152700,184146049300,33100,33100,33100,33100,0
|
|
20231110,152600,184146049300,33100,33100,33100,33100,0
|
|
20231110,152500,184146049300,33100,33100,33100,33100,0
|
|
20231110,152400,184146049300,33100,33100,33100,33100,0
|
|
20231110,152300,184146049300,33100,33100,33100,33100,0
|
|
20231110,152200,184146049300,33100,33100,33100,33100,0
|
|
20231110,152100,184146049300,33100,33100,33100,33100,0
|
|
20231110,152000,184146049300,33100,33100,33100,33100,0
|
|
20231110,151900,184146049300,33100,33150,33150,33050,34861
|
|
20231110,151800,182991740400,33100,33100,33200,33100,11425
|
|
20231110,151700,182613111100,33150,33150,33150,33050,12887
|
|
20231110,151600,182186378700,33150,33150,33150,33050,12637
|
|
20231110,151500,181767986550,33150,33200,33200,33100,12872
|
|
20231110,151400,181341577500,33200,33200,33200,33150,15488
|
|
20231110,151300,180828077400,33200,33200,33200,33150,4665
|
|
20231110,151200,180673229050,33200,33100,33200,33100,10730
|
|
20231110,151100,180317711250,33150,33150,33200,33100,13884
|
|
20231110,151000,179857824750,33100,33100,33150,33050,11235
|
|
20231110,150900,179486060800,33100,33100,33150,33050,13831
|
|
20231110,150800,179028345800,33100,33200,33200,33100,17543
|
|
20231110,150700,178447197250,33200,33150,33250,33050,45083
|
|
20231110,150600,176953787900,33100,33250,33300,33100,31217
|
|
20231110,150500,175918119350,33300,33350,33350,33250,7628
|
|
20231110,150400,175664068750,33300,33400,33400,33250,5387
|
|
20231110,150300,175484524800,33350,33350,33500,33350,14207
|
|
20231110,150200,175009764600,33350,33350,33350,33250,11519
|
|
20231110,150100,174626140250,33350,33350,33400,33300,9633
|
|
20231110,150000,174305051850,33300,33300,33350,33250,19517
|
|
20231110,145900,173655672100,33250,33300,33400,33250,16470
|
|
20231110,145800,173106927850,33250,33300,33350,33200,34814
|
|
20231110,145700,171949303950,33300,33300,33400,33300,19014
|
|
20231110,145600,171315069350,33300,33350,33450,33300,16225
|
|
20231110,145500,170773955600,33300,33650,33650,33250,90644
|
|
20231110,145400,167744886800,33650,33650,33700,33650,4505
|
|
20231110,145300,167593180850,33700,33700,33750,33650,5608
|
|
20231110,145200,167404248300,33700,33650,33700,33600,10836
|
|
20231110,145100,167039535850,33700,33600,33700,33600,10887
|
|
20231110,145000,166673384000,33600,33650,33700,33600,8518
|
|
20231110,144900,166386715900,33700,33750,33750,33650,10655
|
|
20231110,144800,166027843050,33750,33650,33800,33650,12190
|
|
20231110,144700,165616742450,33700,33650,33700,33600,7455
|
|
20231110,144600,165365879700,33600,33700,33700,33600,8968
|
|
20231110,144500,165063999800,33650,33750,33800,33650,15096
|
|
20231110,144400,164555154750,33750,33600,33750,33550,21977
|
|
20231110,144300,163815489650,33600,33600,33650,33500,19381
|
|
20231110,144200,163164982300,33650,33700,33700,33550,21792
|
|
20231110,144100,162432522500,33700,33600,33700,33550,30638
|
|
20231110,144000,161402536700,33600,33750,33750,33600,22484
|
|
20231110,143900,160645461900,33750,33850,33900,33550,63339
|
|
20231110,143800,158511261250,33900,34050,34050,33850,33633
|
|
20231110,143700,157369793250,34000,33850,34100,33850,26311
|
|
20231110,143600,156474943700,33850,34050,34100,33850,44814
|
|
20231110,143500,154952476850,34100,34150,34150,34000,23355
|
|
20231110,143400,154157366350,34150,34150,34200,34100,57961
|
|
20231110,143300,152177657250,34150,33950,34150,33950,44691
|
|
20231110,143200,150654974450,33950,34000,34050,33900,43111
|
|
20231110,143100,149188784000,34000,33950,34050,33900,99400
|
|
20231110,143000,145811666000,33950,33850,33950,33800,55483
|
|
20231110,142900,143932658150,33900,33900,33900,33850,26227
|
|
20231110,142800,143044101150,33900,33600,33900,33550,59375
|
|
20231110,142700,141040607000,33550,33750,33750,33550,41112
|
|
20231110,142600,139658353600,33700,33750,33750,33700,5712
|
|
20231110,142500,139465803000,33750,33650,33750,33600,12248
|
|
20231110,142400,139053151150,33650,33700,33700,33600,17505
|
|
20231110,142300,138464216800,33700,33750,33800,33650,30860
|
|
20231110,142200,137423374900,33750,33700,33800,33650,44057
|
|
20231110,142100,135937081400,33700,33650,33700,33600,12882
|
|
20231110,142000,135503625050,33650,33650,33700,33600,22776
|
|
20231110,141900,134737005300,33600,33550,33700,33500,19115
|
|
20231110,141800,134094469150,33550,33600,33700,33500,30090
|
|
20231110,141700,133082506950,33650,33600,33650,33550,17411
|
|
20231110,141600,132497353150,33600,33600,33700,33550,30464
|
|
20231110,141500,131472860600,33600,33450,33600,33450,62806
|
|
20231110,141400,129367442700,33450,33450,33450,33350,16717
|
|
20231110,141300,128808650400,33450,33450,33450,33400,7804
|
|
20231110,141200,128547882250,33400,33450,33450,33350,10833
|
|
20231110,141100,128186041900,33450,33500,33500,33400,12484
|
|
20231110,141000,127768444400,33500,33450,33500,33400,18299
|
|
20231110,140900,127155907400,33450,33350,33450,33350,7445
|
|
20231110,140800,126907183450,33400,33400,33400,33350,6081
|
|
20231110,140700,126704187200,33400,33450,33450,33350,11927
|
|
20231110,140600,126305684400,33450,33450,33450,33400,11578
|
|
20231110,140500,125918552750,33400,33400,33450,33350,9457
|
|
20231110,140400,125602638000,33400,33450,33450,33300,17647
|
|
20231110,140300,125013407700,33450,33450,33500,33400,43519
|
|
20231110,140200,123557635900,33450,33250,33450,33250,87191
|
|
20231110,140100,120648238750,33300,33150,33300,33150,45646
|
|
20231110,140000,119131575850,33150,33150,33200,33100,15808
|
|
20231110,135900,118607630900,33150,33150,33150,33100,2910
|
|
20231110,135800,118511262700,33100,33100,33150,33050,3779
|
|
20231110,135700,118386122700,33050,33000,33100,33000,3204
|
|
20231110,135600,118280217700,33000,33150,33150,33000,5646
|
|
20231110,135500,118093514700,33150,33100,33150,33050,3058
|
|
20231110,135400,117992215700,33050,33150,33200,33050,4067
|
|
20231110,135300,117857629900,33100,33150,33200,33100,2285
|
|
20231110,135200,117781832950,33200,33200,33200,33100,3063
|
|
20231110,135100,117680243650,33150,33200,33200,33150,1492
|
|
20231110,135000,117630752250,33200,33200,33200,33150,1644
|
|
20231110,134900,117576221150,33150,33200,33200,33150,1912
|
|
20231110,134800,117512789700,33200,33100,33200,33100,8662
|
|
20231110,134700,117225670000,33150,33150,33150,33050,5972
|
|
20231110,134600,117027976050,33100,33150,33150,33100,2661
|
|
20231110,134500,116939869350,33150,33200,33200,33100,5614
|
|
20231110,134400,116753752200,33200,33200,33200,33150,5208
|
|
20231110,134300,116581000700,33200,33200,33200,33150,1835
|
|
20231110,134200,116520132000,33200,33050,33200,33000,6887
|
|
20231110,134100,116292167400,33000,33150,33150,33000,9137
|
|
20231110,134000,115990086850,33150,33200,33200,33100,4234
|
|
20231110,133900,115849667750,33200,33200,33200,33150,4923
|
|
20231110,133800,115686365500,33200,33200,33200,33150,3244
|
|
20231110,133700,115578793650,33150,33200,33250,33150,2987
|
|
20231110,133600,115479639650,33250,33150,33250,33150,14461
|
|
20231110,133500,114999559950,33200,33200,33200,33100,4555
|
|
20231110,133400,114848503550,33200,33200,33200,33100,9519
|
|
20231110,133300,114532919550,33200,33100,33200,33100,9343
|
|
20231110,133200,114223418350,33150,33150,33150,33100,1716
|
|
20231110,133100,114166576850,33100,33200,33200,33050,12169
|
|
20231110,133000,113763346550,33200,33250,33300,33150,6985
|
|
20231110,132900,113531237150,33250,33250,33300,33200,36371
|
|
20231110,132800,112321730600,33200,33200,33250,33150,13900
|
|
20231110,132700,111860179350,33200,33200,33200,33150,16026
|
|
20231110,132600,111328290150,33200,33150,33200,33150,22603
|
|
20231110,132500,110578384550,33150,33100,33200,33100,6568
|
|
20231110,132400,110360594950,33150,33200,33200,33100,13105
|
|
20231110,132300,109926522650,33200,33150,33200,33100,21279
|
|
20231110,132200,109220758100,33100,33050,33150,33000,17439
|
|
20231110,132100,108643699950,33050,32950,33100,32900,32164
|
|
20231110,132000,107582169850,32950,32850,32950,32850,4640
|
|
20231110,131900,107429482550,32900,32900,32900,32850,3821
|
|
20231110,131800,107303778650,32900,32850,32900,32800,3728
|
|
20231110,131700,107181307850,32850,32850,32850,32800,1489
|
|
20231110,131600,107132402000,32850,32850,32850,32800,1900
|
|
20231110,131500,107069996500,32850,32850,32850,32800,2949
|
|
20231110,131400,106973217900,32850,32850,32850,32800,1413
|
|
20231110,131300,106926811150,32850,32850,32850,32750,2545
|
|
20231110,131200,106843316200,32850,32850,32850,32800,747
|
|
20231110,131100,106818789100,32850,32950,32950,32850,7245
|
|
20231110,131000,106580625500,32950,32900,32950,32850,5925
|
|
20231110,130900,106385527300,32900,32850,32900,32800,6392
|
|
20231110,130800,106175302150,32850,32800,32850,32800,4586
|
|
20231110,130700,106024671250,32850,32850,32850,32800,2538
|
|
20231110,130600,105941389700,32850,32850,32850,32800,1899
|
|
20231110,130500,105879015700,32850,32850,32850,32800,836
|
|
20231110,130400,105851571900,32850,32800,32850,32750,3260
|
|
20231110,130300,105744636800,32800,32800,32800,32750,1456
|
|
20231110,130200,105696886250,32800,32800,32800,32750,2728
|
|
20231110,130100,105607434650,32800,32800,32800,32750,1139
|
|
20231110,130000,105570089500,32800,32800,32800,32750,815
|
|
20231110,125900,105543374650,32800,32750,32800,32700,1763
|
|
20231110,125800,105485619050,32750,32750,32750,32700,1369
|
|
20231110,125700,105440795350,32750,32750,32750,32700,1120
|
|
20231110,125600,105404120450,32700,32800,32800,32700,3174
|
|
20231110,125500,105300167150,32750,32800,32800,32750,428
|
|
20231110,125400,105286135150,32800,32800,32800,32750,1011
|
|
20231110,125300,105252998500,32800,32800,32800,32750,3945
|
|
20231110,125200,105123724200,32750,32700,32800,32700,712
|
|
20231110,125100,105100393700,32750,32850,32850,32750,6065
|
|
20231110,125000,104901637350,32850,32850,32850,32800,2167
|
|
20231110,124900,104830495700,32850,32800,32850,32800,1912
|
|
20231110,124800,104767702400,32850,32800,32850,32750,3978
|
|
20231110,124700,104637178250,32800,32800,32800,32750,814
|
|
20231110,124600,104610489200,32800,32750,32800,32750,2331
|
|
20231110,124500,104534126100,32750,32800,32800,32700,1771
|
|
20231110,124400,104476091100,32800,32750,32800,32700,4959
|
|
20231110,124300,104313686400,32750,32750,32750,32700,507
|
|
20231110,124200,104297083000,32750,32700,32750,32700,1880
|
|
20231110,124100,104235551500,32650,32700,32750,32650,4473
|
|
20231110,124000,104089279900,32750,32750,32750,32700,3294
|
|
20231110,123900,103981535750,32750,32750,32750,32700,935
|
|
20231110,123800,103950917650,32750,32700,32750,32650,4864
|
|
20231110,123700,103791891250,32700,32650,32700,32650,1697
|
|
20231110,123600,103736456500,32650,32700,32700,32600,829
|
|
20231110,123500,103709379850,32700,32600,32700,32600,2972
|
|
20231110,123400,103612446050,32600,32600,32600,32550,3198
|
|
20231110,123300,103508216000,32600,32600,32650,32550,9078
|
|
20231110,123200,103212332500,32650,32700,32700,32600,10131
|
|
20231110,123100,102881626800,32700,32700,32700,32650,1052
|
|
20231110,123000,102847248500,32650,32700,32700,32650,1971
|
|
20231110,122900,102782844050,32700,32750,32750,32650,3965
|
|
20231110,122800,102653170000,32750,32750,32750,32700,770
|
|
20231110,122700,102627974000,32750,32750,32750,32700,1197
|
|
20231110,122600,102588810550,32750,32750,32750,32700,422
|
|
20231110,122500,102574993100,32750,32750,32750,32700,814
|
|
20231110,122400,102548339900,32750,32750,32750,32700,1077
|
|
20231110,122300,102513094150,32750,32750,32750,32700,1305
|
|
20231110,122200,102470365050,32750,32700,32750,32650,991
|
|
20231110,122100,102437934150,32700,32700,32700,32600,8681
|
|
20231110,122000,102154486650,32700,32700,32700,32650,729
|
|
20231110,121900,102130659500,32700,32600,32700,32600,922
|
|
20231110,121800,102100535200,32650,32650,32700,32600,6526
|
|
20231110,121700,101887619500,32650,32750,32750,32600,13344
|
|
20231110,121600,101451977700,32750,32700,32750,32650,3772
|
|
20231110,121500,101328693950,32700,32750,32750,32650,7648
|
|
20231110,121400,101078620850,32750,32700,32750,32700,1537
|
|
20231110,121300,101028342350,32700,32750,32750,32700,3216
|
|
20231110,121200,100923105950,32750,32800,32800,32700,2795
|
|
20231110,121100,100831560450,32800,32800,32800,32750,800
|
|
20231110,121000,100805329650,32800,32800,32800,32750,912
|
|
20231110,120900,100775430150,32800,32850,32850,32750,1019
|
|
20231110,120800,100741995100,32850,32800,32850,32750,2433
|
|
20231110,120700,100662179350,32800,32850,32850,32750,3000
|
|
20231110,120600,100563767750,32800,32800,32850,32750,2648
|
|
20231110,120500,100476939150,32750,32700,32800,32650,8193
|
|
20231110,120400,100208710850,32650,32800,32800,32650,13435
|
|
20231110,120300,99769326950,32800,32800,32800,32700,8086
|
|
20231110,120200,99504492050,32800,32750,32800,32750,3282
|
|
20231110,120100,99396977600,32750,32800,32800,32750,1322
|
|
20231110,120000,99353670050,32800,32800,32850,32800,1912
|
|
20231110,115900,99290940450,32850,32800,32850,32800,989
|
|
20231110,115800,99258478200,32850,32850,32850,32800,1154
|
|
20231110,115700,99220602900,32850,32900,32900,32800,2100
|
|
20231110,115600,99151660200,32900,32800,32950,32800,3430
|
|
20231110,115500,99038866900,32800,32750,32850,32750,4178
|
|
20231110,115400,98901924300,32800,32850,32900,32750,8450
|
|
20231110,115300,98624806300,32800,32850,32900,32750,12590
|
|
20231110,115200,98212013500,32900,32950,32950,32850,1317
|
|
20231110,115100,98168693600,32950,33000,33000,32900,1981
|
|
20231110,115000,98103419000,33000,33000,33000,32950,1649
|
|
20231110,114900,98049059500,33000,33000,33000,32950,1590
|
|
20231110,114800,97996652250,33000,33000,33000,32950,1371
|
|
20231110,114700,97951436800,32950,33000,33000,32950,456
|
|
20231110,114600,97936398850,33000,33000,33000,32900,1102
|
|
20231110,114500,97900071750,33000,33000,33050,32950,1488
|
|
20231110,114400,97851001500,33000,32950,33050,32900,9246
|
|
20231110,114300,97546409600,32950,32900,32950,32900,1342
|
|
20231110,114200,97502206100,32950,32950,32950,32850,1123
|
|
20231110,114100,97465240950,32950,33000,33000,32750,14320
|
|
20231110,114000,96995026500,33000,32950,33000,32900,1479
|
|
20231110,113900,96946294300,33000,33000,33000,32850,6151
|
|
20231110,113800,96743910250,33000,33100,33100,33000,6708
|
|
20231110,113700,96522343200,33100,33100,33100,33050,1360
|
|
20231110,113600,96477333700,33100,33100,33100,33050,3377
|
|
20231110,113500,96365563650,33100,33100,33100,33050,712
|
|
20231110,113400,96342010000,33050,33100,33100,33050,1659
|
|
20231110,113300,96287132750,33100,33150,33150,33050,3141
|
|
20231110,113200,96183095600,33150,33100,33150,33050,5770
|
|
20231110,113100,95992072000,33100,33100,33100,33000,3425
|
|
20231110,113000,95878834050,33100,33050,33150,33000,9977
|
|
20231110,112900,95548778100,33050,33000,33050,33000,2307
|
|
20231110,112800,95472536900,33050,32900,33050,32900,5136
|
|
20231110,112700,95303179650,32950,32900,32950,32900,3000
|
|
20231110,112600,95204354500,32950,32950,32950,32900,1518
|
|
20231110,112500,95154385650,32950,32900,32950,32850,1658
|
|
20231110,112400,95099815050,32900,32900,32900,32850,1623
|
|
20231110,112300,95046455100,32900,32850,32900,32800,2131
|
|
20231110,112200,94976416050,32850,32900,32950,32800,4991
|
|
20231110,112100,94812382900,32850,32950,32950,32800,9255
|
|
20231110,112000,94508401000,32950,32950,33000,32900,2463
|
|
20231110,111900,94427262100,32950,33000,33000,32950,2679
|
|
20231110,111800,94338931600,33000,32950,33000,32950,3972
|
|
20231110,111700,94207912400,33000,32900,33000,32900,4477
|
|
20231110,111600,94060404600,32950,32950,32950,32900,2611
|
|
20231110,111500,93974472050,32950,32800,32950,32750,5929
|
|
20231110,111400,93779607700,32800,32800,32800,32700,10570
|
|
20231110,111300,93433483400,32800,32800,32850,32750,7186
|
|
20231110,111200,93197868550,32850,32800,32850,32750,2737
|
|
20231110,111100,93108079200,32800,32900,32900,32750,12880
|
|
20231110,111000,92685788500,32900,32950,32950,32850,3718
|
|
20231110,110900,92563471050,32950,32950,32950,32900,1984
|
|
20231110,110800,92498160750,32950,32950,33000,32900,4816
|
|
20231110,110700,92339399450,32950,32900,32950,32800,11297
|
|
20231110,110600,91968368250,32850,32950,32950,32850,5825
|
|
20231110,110500,91776802850,32900,33000,33000,32850,10092
|
|
20231110,110400,91444766700,33000,33050,33050,32900,15281
|
|
20231110,110300,90940823200,33000,33150,33150,33000,14782
|
|
20231110,110200,90452078800,33150,33150,33250,33100,16676
|
|
20231110,110100,89898731400,33200,33250,33250,33100,8647
|
|
20231110,110000,89611963700,33200,33300,33350,33100,30327
|
|
20231110,105900,88604589050,33350,33250,33400,33200,62604
|
|
20231110,105800,86517764650,33250,33000,33300,33000,72101
|
|
20231110,105700,84125798200,33050,33000,33050,33000,2149
|
|
20231110,105600,84054838250,33000,33100,33100,33000,7034
|
|
20231110,105500,83822343350,33100,33050,33100,33050,6979
|
|
20231110,105400,83591512600,33100,32900,33100,32900,11243
|
|
20231110,105300,83220419950,32950,32900,32950,32900,4234
|
|
20231110,105200,83080942450,32950,33000,33000,32900,4714
|
|
20231110,105100,82925704400,33000,33050,33050,32900,7686
|
|
20231110,105000,82672163950,33050,33100,33100,33000,14168
|
|
20231110,104900,82203731700,33100,33100,33100,33000,17694
|
|
20231110,104800,81619010650,33100,33050,33100,33000,9974
|
|
20231110,104700,81289180700,33100,32950,33100,32850,32948
|
|
20231110,104600,80202705550,32950,32900,32950,32900,7710
|
|
20231110,104500,79948849500,32950,32750,32950,32750,23630
|
|
20231110,104400,79172178550,32800,32750,32800,32700,1701
|
|
20231110,104300,79116482000,32750,32700,32800,32650,2366
|
|
20231110,104200,79039073600,32700,32800,32800,32650,5771
|
|
20231110,104100,78850203600,32800,32700,32800,32650,3480
|
|
20231110,104000,78736249150,32700,32700,32700,32650,4048
|
|
20231110,103900,78603960700,32750,32800,32800,32650,8930
|
|
20231110,103800,78311806100,32800,32750,32800,32700,7656
|
|
20231110,103700,78060838900,32750,32650,32750,32650,12613
|
|
20231110,103600,77648414950,32600,32600,32700,32550,14494
|
|
20231110,103500,77175185600,32550,32600,32650,32500,11341
|
|
20231110,103400,76805773400,32600,32500,32600,32500,6502
|
|
20231110,103300,76594224800,32500,32500,32550,32500,7983
|
|
20231110,103200,76334687350,32500,32500,32550,32450,11602
|
|
20231110,103100,75957709200,32500,32650,32800,32450,43266
|
|
20231110,103000,74547847550,32700,32750,32750,32650,10359
|
|
20231110,102900,74209065800,32750,32850,32850,32700,15715
|
|
20231110,102800,73694248700,32850,32950,33000,32800,17137
|
|
20231110,102700,73130079850,32950,32900,32950,32900,2692
|
|
20231110,102600,73041454850,32950,32900,32950,32850,6276
|
|
20231110,102500,72834964350,32900,32800,32900,32750,11471
|
|
20231110,102400,72458534650,32750,32800,32800,32700,10544
|
|
20231110,102300,72113301700,32800,32900,32900,32750,10220
|
|
20231110,102200,71777696750,32900,32850,32900,32800,7731
|
|
20231110,102100,71523580750,32850,32800,32900,32800,4753
|
|
20231110,102000,71367539350,32900,32800,32900,32750,12543
|
|
20231110,101900,70955894050,32750,32900,32900,32700,29379
|
|
20231110,101800,69993338400,32850,32950,33000,32850,17939
|
|
20231110,101700,69402647600,32950,32950,33000,32850,26009
|
|
20231110,101600,68546861050,33000,33100,33100,32950,24464
|
|
20231110,101500,67739403200,33100,33200,33200,33000,29731
|
|
20231110,101400,66755453900,33150,33100,33250,33100,55272
|
|
20231110,101300,64921399400,33150,33000,33150,33000,25433
|
|
20231110,101200,64079909400,33000,32950,33000,32950,14519
|
|
20231110,101100,63600996300,32950,33050,33100,32900,23196
|
|
20231110,101000,62835227350,33050,32950,33100,32900,24678
|
|
20231110,100900,62020332000,32950,33100,33100,32850,22723
|
|
20231110,100800,61270920150,33100,32950,33100,32900,26244
|
|
20231110,100700,60404388000,32950,32800,33050,32800,67680
|
|
20231110,100600,58172129350,32800,32850,32900,32750,22938
|
|
20231110,100500,57419117900,32800,32850,32850,32750,6305
|
|
20231110,100400,57212204300,32800,32750,32850,32750,8552
|
|
20231110,100300,56931926600,32800,32750,32850,32750,12278
|
|
20231110,100200,56529448800,32750,32900,33000,32750,70863
|
|
20231110,100100,54196596850,32900,32650,32900,32650,32370
|
|
20231110,100000,53134606550,32700,32750,32800,32600,24336
|
|
20231110,095900,52339754900,32750,32650,32750,32650,7749
|
|
20231110,095800,52086461350,32700,32800,32800,32650,24344
|
|
20231110,095700,51289726200,32750,32900,32900,32750,17117
|
|
20231110,095600,50727498800,32900,32900,32900,32750,41912
|
|
20231110,095500,49351321200,32900,32700,32900,32650,38182
|
|
20231110,095400,48097816600,32650,32800,32800,32650,28796
|
|
20231110,095300,47154692700,32800,32550,32800,32550,57517
|
|
20231110,095200,45274916150,32600,32500,32600,32450,11008
|
|
20231110,095100,44916826200,32550,32450,32550,32450,8393
|
|
20231110,095000,44644001550,32450,32550,32600,32400,19901
|
|
20231110,094900,43996407500,32600,32500,32600,32450,25213
|
|
20231110,094800,43176192050,32550,32400,32550,32350,36898
|
|
20231110,094700,41977095100,32400,32400,32400,32350,1452
|
|
20231110,094600,41930088450,32400,32400,32400,32350,2726
|
|
20231110,094500,41841877650,32400,32350,32400,32300,3563
|
|
20231110,094400,41726545900,32350,32300,32350,32250,3176
|
|
20231110,094300,41623917550,32300,32350,32350,32250,5051
|
|
20231110,094200,41460777000,32350,32400,32450,32300,12986
|
|
20231110,094100,41040464600,32400,32300,32500,32300,31259
|
|
20231110,094000,40027618900,32350,32150,32350,32150,12039
|
|
20231110,093900,39639163550,32150,32200,32250,32150,5808
|
|
20231110,093800,39452119500,32200,32200,32200,32150,3300
|
|
20231110,093700,39345891150,32150,32100,32200,32100,3230
|
|
20231110,093600,39242000350,32100,32200,32200,32100,6585
|
|
20231110,093500,39030254000,32200,32100,32250,32100,9481
|
|
20231110,093400,38725446500,32100,32100,32150,32050,6028
|
|
20231110,093300,38532061900,32050,32150,32200,32050,8364
|
|
20231110,093200,38263445600,32150,32200,32250,32100,15107
|
|
20231110,093100,37777237300,32150,32050,32200,32050,12430
|
|
20231110,093000,37377887650,32050,32150,32150,32000,21802
|
|
20231110,092900,36678551800,32100,32250,32300,32100,28097
|
|
20231110,092800,35775167100,32250,32300,32350,32250,12410
|
|
20231110,092700,35374710650,32300,32350,32400,32300,12928
|
|
20231110,092600,34956535050,32400,32400,32450,32350,11109
|
|
20231110,092500,34596793600,32400,32550,32550,32350,32472
|
|
20231110,092400,33542498550,32500,32350,32550,32300,45471
|
|
20231110,092300,32068047750,32300,32300,32350,32250,9864
|
|
20231110,092200,31749485100,32300,32450,32450,32250,24115
|
|
20231110,092100,30969426800,32400,32100,32450,32050,29203
|
|
20231110,092000,30027484400,32150,32200,32300,32100,22242
|
|
20231110,091900,29311510650,32200,32250,32300,32200,18542
|
|
20231110,091800,28713845950,32200,32100,32250,32050,18187
|
|
20231110,091700,28129697850,32100,32200,32250,32050,19292
|
|
20231110,091600,27509956600,32250,32050,32250,32050,15693
|
|
20231110,091500,27005264400,32100,32300,32400,32000,39883
|
|
20231110,091400,25724298450,32350,32350,32400,32200,26806
|
|
20231110,091300,24857885950,32350,32350,32450,32150,41453
|
|
20231110,091200,23519941500,32350,32600,32600,32250,56722
|
|
20231110,091100,21680931350,32600,32550,32700,32500,91649
|
|
20231110,091000,18693346450,32550,32200,32550,32150,85607
|
|
20231110,090900,15923625850,32200,32400,32400,32150,50912
|
|
20231110,090800,14282372050,32400,32150,32400,32100,99727
|
|
20231110,090700,11065898300,32150,32000,32150,31950,55897
|
|
20231110,090600,9273403700,32000,31800,32050,31800,55835
|
|
20231110,090500,7490432950,31850,31750,31850,31700,19377
|
|
20231110,090400,6874763900,31750,31750,31850,31650,36155
|
|
20231110,090300,5726030650,31750,31500,31750,31500,30247
|
|
20231110,090200,4768949350,31500,31300,31600,31150,56871
|
|
20231110,090100,2983168750,31300,31250,31350,31100,30998
|
|
20231110,090000,2016250400,31300,31150,31350,31100,63750
|