631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,192700,31667533900,37200,37200,37200,37200,0
|
|
20231102,192600,31667533900,37200,37200,37200,37200,0
|
|
20231102,192500,31667533900,37200,37200,37200,37200,0
|
|
20231102,192400,31667533900,37200,37200,37200,37200,0
|
|
20231102,192300,31667533900,37200,37200,37200,37200,0
|
|
20231102,192200,31667533900,37200,37200,37200,37200,0
|
|
20231102,192100,31667533900,37200,37200,37200,37200,0
|
|
20231102,192000,31667533900,37200,37200,37200,37200,0
|
|
20231102,191900,31667533900,37200,37200,37200,37200,0
|
|
20231102,191800,31667533900,37200,37200,37200,37200,0
|
|
20231102,191700,31667533900,37200,37200,37200,37200,0
|
|
20231102,191600,31667533900,37200,37200,37200,37200,0
|
|
20231102,191500,31667533900,37200,37200,37200,37200,0
|
|
20231102,191400,31667533900,37200,37200,37200,37200,0
|
|
20231102,191300,31667533900,37200,37200,37200,37200,0
|
|
20231102,191200,31667533900,37200,37200,37200,37200,0
|
|
20231102,191100,31667533900,37200,37200,37200,37200,0
|
|
20231102,191000,31667533900,37200,37200,37200,37200,0
|
|
20231102,190900,31667533900,37200,37200,37200,37200,0
|
|
20231102,190800,31667533900,37200,37200,37200,37200,0
|
|
20231102,190700,31667533900,37200,37200,37200,37200,0
|
|
20231102,190600,31667533900,37200,37200,37200,37200,0
|
|
20231102,190500,31667533900,37200,37200,37200,37200,0
|
|
20231102,190400,31667533900,37200,37200,37200,37200,0
|
|
20231102,190300,31667533900,37200,37200,37200,37200,0
|
|
20231102,190200,31667533900,37200,37200,37200,37200,0
|
|
20231102,190100,31667533900,37200,37200,37200,37200,0
|
|
20231102,190000,31667533900,37200,37200,37200,37200,0
|
|
20231102,185900,31667533900,37200,37200,37200,37200,0
|
|
20231102,185800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,185700,31667533900,37200,37200,37200,37200,0
|
|
20231102,185600,31667533900,37200,37200,37200,37200,0
|
|
20231102,185500,31667533900,37200,37200,37200,37200,0
|
|
20231102,185400,31667533900,37200,37200,37200,37200,0
|
|
20231102,185300,31667533900,37200,37200,37200,37200,0
|
|
20231102,185200,31667533900,37200,37200,37200,37200,0
|
|
20231102,185100,31667533900,37200,37200,37200,37200,0
|
|
20231102,185000,31667533900,37200,37200,37200,37200,0
|
|
20231102,184900,31667533900,37200,37200,37200,37200,0
|
|
20231102,184800,31667533900,37200,37200,37200,37200,0
|
|
20231102,184700,31667533900,37200,37200,37200,37200,0
|
|
20231102,184600,31667533900,37200,37200,37200,37200,0
|
|
20231102,184500,31667533900,37200,37200,37200,37200,0
|
|
20231102,184400,31667533900,37200,37200,37200,37200,0
|
|
20231102,184300,31667533900,37200,37200,37200,37200,0
|
|
20231102,184200,31667533900,37200,37200,37200,37200,0
|
|
20231102,184100,31667533900,37200,37200,37200,37200,0
|
|
20231102,184000,31667533900,37200,37200,37200,37200,0
|
|
20231102,183900,31667533900,37200,37200,37200,37200,0
|
|
20231102,183800,31667533900,37200,37200,37200,37200,0
|
|
20231102,183700,31667533900,37200,37200,37200,37200,0
|
|
20231102,183600,31667533900,37200,37200,37200,37200,0
|
|
20231102,183500,31667533900,37200,37200,37200,37200,0
|
|
20231102,183400,31667533900,37200,37200,37200,37200,0
|
|
20231102,183300,31667533900,37200,37200,37200,37200,0
|
|
20231102,183200,31667533900,37200,37200,37200,37200,0
|
|
20231102,183100,31667533900,37200,37200,37200,37200,0
|
|
20231102,183000,31667533900,37200,37200,37200,37200,0
|
|
20231102,182900,31667533900,37200,37200,37200,37200,0
|
|
20231102,182800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,182700,31667533900,37200,37200,37200,37200,0
|
|
20231102,182600,31667533900,37200,37200,37200,37200,0
|
|
20231102,182500,31667533900,37200,37200,37200,37200,0
|
|
20231102,182400,31667533900,37200,37200,37200,37200,0
|
|
20231102,182300,31667533900,37200,37200,37200,37200,0
|
|
20231102,182200,31667533900,37200,37200,37200,37200,0
|
|
20231102,182100,31667533900,37200,37200,37200,37200,0
|
|
20231102,182000,31667533900,37200,37200,37200,37200,0
|
|
20231102,181900,31667533900,37200,37200,37200,37200,0
|
|
20231102,181800,31667533900,37200,37200,37200,37200,0
|
|
20231102,181700,31667533900,37200,37200,37200,37200,0
|
|
20231102,181600,31667533900,37200,37200,37200,37200,0
|
|
20231102,181500,31667533900,37200,37200,37200,37200,0
|
|
20231102,181400,31667533900,37200,37200,37200,37200,0
|
|
20231102,181300,31667533900,37200,37200,37200,37200,0
|
|
20231102,181200,31667533900,37200,37200,37200,37200,0
|
|
20231102,181100,31667533900,37200,37200,37200,37200,0
|
|
20231102,181000,31667533900,37200,37200,37200,37200,0
|
|
20231102,180900,31667533900,37200,37200,37200,37200,0
|
|
20231102,180800,31667533900,37200,37200,37200,37200,0
|
|
20231102,180700,31667533900,37200,37200,37200,37200,0
|
|
20231102,180600,31667533900,37200,37200,37200,37200,0
|
|
20231102,180500,31667533900,37200,37200,37200,37200,0
|
|
20231102,180400,31667533900,37200,37200,37200,37200,0
|
|
20231102,180300,31667533900,37200,37200,37200,37200,0
|
|
20231102,180200,31667533900,37200,37200,37200,37200,0
|
|
20231102,180100,31667533900,37200,37200,37200,37200,0
|
|
20231102,180000,31667533900,37200,37200,37200,37200,0
|
|
20231102,175900,31667533900,37200,37200,37200,37200,0
|
|
20231102,175800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,175700,31667533900,37200,37200,37200,37200,0
|
|
20231102,175600,31667533900,37200,37200,37200,37200,0
|
|
20231102,175500,31667533900,37200,37200,37200,37200,0
|
|
20231102,175400,31667533900,37200,37200,37200,37200,0
|
|
20231102,175300,31667533900,37200,37200,37200,37200,0
|
|
20231102,175200,31667533900,37200,37200,37200,37200,0
|
|
20231102,175100,31667533900,37200,37200,37200,37200,0
|
|
20231102,175000,31667533900,37200,37200,37200,37200,0
|
|
20231102,174900,31667533900,37200,37200,37200,37200,0
|
|
20231102,174800,31667533900,37200,37200,37200,37200,0
|
|
20231102,174700,31667533900,37200,37200,37200,37200,0
|
|
20231102,174600,31667533900,37200,37200,37200,37200,0
|
|
20231102,174500,31667533900,37200,37200,37200,37200,0
|
|
20231102,174400,31667533900,37200,37200,37200,37200,0
|
|
20231102,174300,31667533900,37200,37200,37200,37200,0
|
|
20231102,174200,31667533900,37200,37200,37200,37200,0
|
|
20231102,174100,31667533900,37200,37200,37200,37200,0
|
|
20231102,174000,31667533900,37200,37200,37200,37200,0
|
|
20231102,173900,31667533900,37200,37200,37200,37200,0
|
|
20231102,173800,31667533900,37200,37200,37200,37200,0
|
|
20231102,173700,31667533900,37200,37200,37200,37200,0
|
|
20231102,173600,31667533900,37200,37200,37200,37200,0
|
|
20231102,173500,31667533900,37200,37200,37200,37200,0
|
|
20231102,173400,31667533900,37200,37200,37200,37200,0
|
|
20231102,173300,31667533900,37200,37200,37200,37200,0
|
|
20231102,173200,31667533900,37200,37200,37200,37200,0
|
|
20231102,173100,31667533900,37200,37200,37200,37200,0
|
|
20231102,173000,31667533900,37200,37200,37200,37200,0
|
|
20231102,172900,31667533900,37200,37200,37200,37200,0
|
|
20231102,172800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,172700,31667533900,37200,37200,37200,37200,0
|
|
20231102,172600,31667533900,37200,37200,37200,37200,0
|
|
20231102,172500,31667533900,37200,37200,37200,37200,0
|
|
20231102,172400,31667533900,37200,37200,37200,37200,0
|
|
20231102,172300,31667533900,37200,37200,37200,37200,0
|
|
20231102,172200,31667533900,37200,37200,37200,37200,0
|
|
20231102,172100,31667533900,37200,37200,37200,37200,0
|
|
20231102,172000,31667533900,37200,37200,37200,37200,0
|
|
20231102,171900,31667533900,37200,37200,37200,37200,0
|
|
20231102,171800,31667533900,37200,37200,37200,37200,0
|
|
20231102,171700,31667533900,37200,37200,37200,37200,0
|
|
20231102,171600,31667533900,37200,37200,37200,37200,0
|
|
20231102,171500,31667533900,37200,37200,37200,37200,0
|
|
20231102,171400,31667533900,37200,37200,37200,37200,0
|
|
20231102,171300,31667533900,37200,37200,37200,37200,0
|
|
20231102,171200,31667533900,37200,37200,37200,37200,0
|
|
20231102,171100,31667533900,37200,37200,37200,37200,0
|
|
20231102,171000,31667533900,37200,37200,37200,37200,0
|
|
20231102,170900,31667533900,37200,37200,37200,37200,0
|
|
20231102,170800,31667533900,37200,37200,37200,37200,0
|
|
20231102,170700,31667533900,37200,37200,37200,37200,0
|
|
20231102,170600,31667533900,37200,37200,37200,37200,0
|
|
20231102,170500,31667533900,37200,37200,37200,37200,0
|
|
20231102,170400,31667533900,37200,37200,37200,37200,0
|
|
20231102,170300,31667533900,37200,37200,37200,37200,0
|
|
20231102,170200,31667533900,37200,37200,37200,37200,0
|
|
20231102,170100,31667533900,37200,37200,37200,37200,0
|
|
20231102,170000,31667533900,37200,37200,37200,37200,0
|
|
20231102,165900,31667533900,37200,37200,37200,37200,0
|
|
20231102,165800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,165700,31667533900,37200,37200,37200,37200,0
|
|
20231102,165600,31667533900,37200,37200,37200,37200,0
|
|
20231102,165500,31667533900,37200,37200,37200,37200,0
|
|
20231102,165400,31667533900,37200,37200,37200,37200,0
|
|
20231102,165300,31667533900,37200,37200,37200,37200,0
|
|
20231102,165200,31667533900,37200,37200,37200,37200,0
|
|
20231102,165100,31667533900,37200,37200,37200,37200,0
|
|
20231102,165000,31667533900,37200,37200,37200,37200,0
|
|
20231102,164900,31667533900,37200,37200,37200,37200,0
|
|
20231102,164800,31667533900,37200,37200,37200,37200,0
|
|
20231102,164700,31667533900,37200,37200,37200,37200,0
|
|
20231102,164600,31667533900,37200,37200,37200,37200,0
|
|
20231102,164500,31667533900,37200,37200,37200,37200,0
|
|
20231102,164400,31667533900,37200,37200,37200,37200,0
|
|
20231102,164300,31667533900,37200,37200,37200,37200,0
|
|
20231102,164200,31667533900,37200,37200,37200,37200,0
|
|
20231102,164100,31667533900,37200,37200,37200,37200,0
|
|
20231102,164000,31667533900,37200,37200,37200,37200,0
|
|
20231102,163900,31667533900,37200,37200,37200,37200,0
|
|
20231102,163800,31667533900,37200,37200,37200,37200,0
|
|
20231102,163700,31667533900,37200,37200,37200,37200,0
|
|
20231102,163600,31667533900,37200,37200,37200,37200,0
|
|
20231102,163500,31667533900,37200,37200,37200,37200,0
|
|
20231102,163400,31667533900,37200,37200,37200,37200,0
|
|
20231102,163300,31667533900,37200,37200,37200,37200,0
|
|
20231102,163200,31667533900,37200,37200,37200,37200,0
|
|
20231102,163100,31667533900,37200,37200,37200,37200,0
|
|
20231102,163000,31667533900,37200,37200,37200,37200,0
|
|
20231102,162900,31667533900,37200,37200,37200,37200,0
|
|
20231102,162800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,162700,31667533900,37200,37200,37200,37200,0
|
|
20231102,162600,31667533900,37200,37200,37200,37200,0
|
|
20231102,162500,31667533900,37200,37200,37200,37200,0
|
|
20231102,162400,31667533900,37200,37200,37200,37200,0
|
|
20231102,162300,31667533900,37200,37200,37200,37200,0
|
|
20231102,162200,31667533900,37200,37200,37200,37200,0
|
|
20231102,162100,31667533900,37200,37200,37200,37200,0
|
|
20231102,162000,31667533900,37200,37200,37200,37200,0
|
|
20231102,161900,31667533900,37200,37200,37200,37200,0
|
|
20231102,161800,31667533900,37200,37200,37200,37200,0
|
|
20231102,161700,31667533900,37200,37200,37200,37200,0
|
|
20231102,161600,31667533900,37200,37200,37200,37200,0
|
|
20231102,161500,31667533900,37200,37200,37200,37200,0
|
|
20231102,161400,31667533900,37200,37200,37200,37200,0
|
|
20231102,161300,31667533900,37200,37200,37200,37200,0
|
|
20231102,161200,31667533900,37200,37200,37200,37200,0
|
|
20231102,161100,31667533900,37200,37200,37200,37200,0
|
|
20231102,161000,31667533900,37200,37200,37200,37200,0
|
|
20231102,160900,31667533900,37200,37200,37200,37200,0
|
|
20231102,160800,31667533900,37200,37200,37200,37200,0
|
|
20231102,160700,31667533900,37200,37200,37200,37200,0
|
|
20231102,160600,31667533900,37200,37200,37200,37200,0
|
|
20231102,160500,31667533900,37200,37200,37200,37200,0
|
|
20231102,160400,31667533900,37200,37200,37200,37200,0
|
|
20231102,160300,31667533900,37200,37200,37200,37200,0
|
|
20231102,160200,31667533900,37200,37200,37200,37200,0
|
|
20231102,160100,31667533900,37200,37200,37200,37200,0
|
|
20231102,160000,31667533900,37200,37200,37200,37200,0
|
|
20231102,155900,31667533900,37200,37200,37200,37200,0
|
|
20231102,155800,31667533900,37200,37200,37200,37200,18755
|
|
20231102,155700,31667533900,37200,37200,37200,37200,0
|
|
20231102,155600,31667533900,37200,37200,37200,37200,0
|
|
20231102,155500,31667533900,37200,37200,37200,37200,0
|
|
20231102,155400,31667533900,37200,37200,37200,37200,0
|
|
20231102,155300,31667533900,37200,37200,37200,37200,0
|
|
20231102,155200,31667533900,37200,37200,37200,37200,0
|
|
20231102,155100,31667533900,37200,37200,37200,37200,0
|
|
20231102,155000,31667533900,37200,37200,37200,37200,0
|
|
20231102,154900,31667533900,37200,37200,37200,37200,0
|
|
20231102,154800,31667533900,37200,37200,37200,37200,0
|
|
20231102,154700,31667533900,37200,37200,37200,37200,0
|
|
20231102,154600,31667533900,37200,37200,37200,37200,0
|
|
20231102,154500,31667533900,37200,37200,37200,37200,0
|
|
20231102,154400,31667533900,37200,37200,37200,37200,0
|
|
20231102,154300,31667533900,37200,37200,37200,37200,0
|
|
20231102,154200,31667533900,37200,37200,37200,37200,0
|
|
20231102,154100,31667533900,37200,37200,37200,37200,0
|
|
20231102,154000,31667533900,37200,37200,37200,37200,0
|
|
20231102,153900,31667533900,37200,37200,37200,37200,0
|
|
20231102,153800,31667533900,37200,37200,37200,37200,0
|
|
20231102,153700,31667533900,37200,37200,37200,37200,0
|
|
20231102,153600,31667533900,37200,37200,37200,37200,0
|
|
20231102,153500,31667533900,37200,37200,37200,37200,0
|
|
20231102,153400,31667533900,37200,37200,37200,37200,0
|
|
20231102,153300,31667533900,37200,37200,37200,37200,0
|
|
20231102,153200,31667533900,37200,37200,37200,37200,0
|
|
20231102,153100,31667533900,37200,37200,37200,37200,0
|
|
20231102,153000,31667533900,37200,37200,37200,37200,18755
|
|
20231102,152900,30969847900,37450,37450,37450,37450,0
|
|
20231102,152800,30969847900,37450,37450,37450,37450,0
|
|
20231102,152700,30969847900,37450,37450,37450,37450,0
|
|
20231102,152600,30969847900,37450,37450,37450,37450,0
|
|
20231102,152500,30969847900,37450,37450,37450,37450,0
|
|
20231102,152400,30969847900,37450,37450,37450,37450,0
|
|
20231102,152300,30969847900,37450,37450,37450,37450,0
|
|
20231102,152200,30969847900,37450,37450,37450,37450,0
|
|
20231102,152100,30969847900,37450,37450,37450,37450,0
|
|
20231102,152000,30969847900,37450,37450,37450,37450,0
|
|
20231102,151900,30969847900,37450,37400,37500,37400,2667
|
|
20231102,151800,30870005550,37450,37400,37500,37400,4449
|
|
20231102,151700,30703397900,37450,37450,37450,37400,789
|
|
20231102,151600,30673880250,37400,37500,37500,37400,3349
|
|
20231102,151500,30548462400,37500,37450,37550,37450,634
|
|
20231102,151400,30524693750,37500,37550,37550,37500,1745
|
|
20231102,151300,30459232700,37500,37550,37600,37500,1146
|
|
20231102,151200,30416201200,37600,37550,37600,37500,1167
|
|
20231102,151100,30372381550,37550,37550,37600,37550,1500
|
|
20231102,151000,30316056400,37550,37500,37550,37500,1517
|
|
20231102,150900,30259103200,37550,37400,37550,37350,2964
|
|
20231102,150800,30148130650,37350,37350,37400,37350,2003
|
|
20231102,150700,30073235450,37350,37250,37400,37250,2404
|
|
20231102,150600,29983585600,37250,37300,37300,37200,7033
|
|
20231102,150500,29721711650,37250,37300,37300,37250,1340
|
|
20231102,150400,29671754800,37250,37500,37500,37250,7854
|
|
20231102,150300,29378296800,37500,37500,37500,37450,650
|
|
20231102,150200,29353921950,37500,37450,37500,37450,910
|
|
20231102,150100,29319800250,37450,37400,37450,37400,736
|
|
20231102,150000,29292237750,37450,37400,37450,37400,957
|
|
20231102,145900,29256416150,37450,37450,37450,37400,1217
|
|
20231102,145800,29210899600,37450,37450,37500,37400,1021
|
|
20231102,145700,29172689350,37450,37400,37500,37400,1918
|
|
20231102,145600,29100876600,37400,37400,37450,37400,303
|
|
20231102,145500,29089544200,37450,37450,37500,37400,1608
|
|
20231102,145400,29029348100,37450,37450,37500,37450,562
|
|
20231102,145300,29008296850,37500,37450,37500,37400,480
|
|
20231102,145200,28990317350,37400,37500,37500,37400,1262
|
|
20231102,145100,28943054800,37500,37400,37500,37400,148
|
|
20231102,145000,28937509800,37500,37400,37550,37350,2269
|
|
20231102,144900,28852585150,37400,37400,37450,37400,2083
|
|
20231102,144800,28774680450,37400,37400,37450,37400,414
|
|
20231102,144700,28759196700,37400,37350,37450,37350,3065
|
|
20231102,144600,28644626050,37400,37450,37450,37400,1196
|
|
20231102,144500,28599895350,37450,37450,37450,37400,1401
|
|
20231102,144400,28547450150,37450,37500,37500,37450,682
|
|
20231102,144300,28521888550,37500,37500,37500,37400,2336
|
|
20231102,144200,28434474600,37450,37450,37500,37450,214
|
|
20231102,144100,28426460050,37450,37500,37550,37400,2717
|
|
20231102,144000,28324691350,37500,37550,37550,37500,669
|
|
20231102,143900,28299588800,37500,37550,37600,37500,871
|
|
20231102,143800,28266904800,37550,37550,37600,37550,374
|
|
20231102,143700,28252860750,37600,37550,37600,37500,442
|
|
20231102,143600,28236276100,37500,37550,37650,37500,1541
|
|
20231102,143500,28178442900,37550,37600,37600,37500,1161
|
|
20231102,143400,28134879800,37550,37500,37550,37500,261
|
|
20231102,143300,28125082300,37500,37600,37600,37500,183
|
|
20231102,143200,28118218400,37600,37600,37600,37500,2674
|
|
20231102,143100,28017803000,37500,37550,37600,37500,1279
|
|
20231102,143000,27969775350,37550,37650,37650,37550,177
|
|
20231102,142900,27963112100,37650,37650,37700,37600,2210
|
|
20231102,142800,27879983650,37650,37700,37700,37600,408
|
|
20231102,142700,27864623250,37600,37500,37700,37500,1288
|
|
20231102,142600,27816171700,37500,37500,37600,37450,1141
|
|
20231102,142500,27773380750,37500,37500,37550,37500,1370
|
|
20231102,142400,27721978400,37500,37500,37550,37500,693
|
|
20231102,142300,27695975850,37550,37550,37600,37500,1955
|
|
20231102,142200,27622621850,37600,37650,37650,37550,1692
|
|
20231102,142100,27559035050,37600,37600,37650,37600,319
|
|
20231102,142000,27547040300,37650,37700,37700,37650,839
|
|
20231102,141900,27515447950,37700,37750,37750,37700,680
|
|
20231102,141800,27489810050,37750,37750,37800,37700,726
|
|
20231102,141700,27462403400,37750,37750,37750,37750,917
|
|
20231102,141600,27427786650,37800,37800,37800,37750,1105
|
|
20231102,141500,27386018000,37850,37850,37850,37800,256
|
|
20231102,141400,27376339050,37850,37850,37900,37800,1264
|
|
20231102,141300,27328499500,37900,37900,37900,37850,375
|
|
20231102,141200,27314289500,37850,37850,37850,37850,1236
|
|
20231102,141100,27267506900,37850,37850,37900,37850,234
|
|
20231102,141000,27258641800,37850,37850,37900,37800,1316
|
|
20231102,140900,27208833600,37800,37850,37850,37800,493
|
|
20231102,140800,27190197600,37850,37850,37850,37800,892
|
|
20231102,140700,27156440550,37850,37850,37850,37800,200
|
|
20231102,140600,27148873050,37800,37800,37850,37800,452
|
|
20231102,140500,27131787050,37800,37800,37800,37800,565
|
|
20231102,140400,27110430050,37850,37950,37950,37850,1004
|
|
20231102,140300,27072396750,37900,37900,37900,37850,2152
|
|
20231102,140200,26990837400,37850,37800,37900,37800,2817
|
|
20231102,140100,26884256650,37750,37550,37750,37550,4659
|
|
20231102,140000,26708772850,37550,37600,37600,37550,751
|
|
20231102,135900,26680553450,37600,37600,37600,37550,47
|
|
20231102,135800,26678786300,37550,37450,37600,37450,828
|
|
20231102,135700,26647722800,37550,37600,37600,37450,5887
|
|
20231102,135600,26426866800,37650,37650,37650,37600,1549
|
|
20231102,135500,26368605050,37650,37650,37700,37650,723
|
|
20231102,135400,26341384050,37650,37700,37700,37600,838
|
|
20231102,135300,26309850000,37650,37600,37650,37600,536
|
|
20231102,135200,26289681650,37650,37650,37650,37600,309
|
|
20231102,135100,26278047950,37650,37650,37700,37600,1172
|
|
20231102,135000,26233923650,37700,37700,37700,37700,113
|
|
20231102,134900,26229663550,37650,37700,37700,37650,136
|
|
20231102,134800,26224537500,37700,37650,37700,37650,494
|
|
20231102,134700,26205915600,37700,37700,37700,37700,151
|
|
20231102,134600,26200222900,37650,37700,37700,37650,388
|
|
20231102,134500,26185603700,37700,37700,37700,37700,364
|
|
20231102,134400,26171880900,37700,37650,37700,37650,477
|
|
20231102,134300,26153900400,37700,37750,37750,37700,2068
|
|
20231102,134200,26075920350,37750,37750,37750,37750,440
|
|
20231102,134100,26059310350,37750,37750,37750,37700,1093
|
|
20231102,134000,26018049650,37800,37800,37800,37800,54
|
|
20231102,133900,26016008450,37750,37750,37800,37750,1325
|
|
20231102,133800,25965985050,37700,37750,37750,37700,290
|
|
20231102,133700,25955040100,37750,37700,37750,37700,335
|
|
20231102,133600,25942410350,37700,37700,37750,37700,617
|
|
20231102,133500,25919145200,37650,37700,37700,37650,124
|
|
20231102,133400,25914475600,37700,37700,37700,37700,734
|
|
20231102,133300,25886803800,37700,37700,37700,37650,881
|
|
20231102,133200,25853614550,37700,37600,37700,37600,443
|
|
20231102,133100,25836926500,37600,37500,37650,37500,579
|
|
20231102,133000,25815180550,37500,37500,37550,37500,498
|
|
20231102,132900,25796504950,37500,37500,37550,37450,771
|
|
20231102,132800,25767601000,37500,37600,37650,37500,929
|
|
20231102,132700,25732732500,37600,37700,37700,37600,696
|
|
20231102,132600,25706526000,37700,37700,37700,37650,322
|
|
20231102,132500,25694392300,37700,37700,37750,37650,1234
|
|
20231102,132400,25647879800,37700,37750,37800,37700,1726
|
|
20231102,132300,25582784150,37750,37750,37800,37700,1283
|
|
20231102,132200,25534321100,37750,37900,37900,37700,3437
|
|
20231102,132100,25404394250,37900,37800,37900,37800,2389
|
|
20231102,132000,25314022050,37800,37700,37800,37700,3222
|
|
20231102,131900,25192321200,37650,37700,37750,37650,3015
|
|
20231102,131800,25078646400,37700,37550,37700,37500,547
|
|
20231102,131700,25058046900,37700,37450,37700,37450,9109
|
|
20231102,131600,24716058500,37500,37500,37500,37500,31
|
|
20231102,131500,24714896000,37450,37500,37500,37450,502
|
|
20231102,131400,24696093200,37450,37500,37500,37450,214
|
|
20231102,131300,24688076300,37500,37500,37500,37500,510
|
|
20231102,131200,24668951300,37450,37450,37450,37450,161
|
|
20231102,131100,24662921850,37450,37450,37450,37450,128
|
|
20231102,131000,24658128250,37450,37450,37450,37450,231
|
|
20231102,130900,24649477300,37450,37450,37450,37450,320
|
|
20231102,130800,24637493300,37450,37500,37500,37450,662
|
|
20231102,130700,24612701350,37500,37450,37500,37450,328
|
|
20231102,130600,24600407550,37450,37450,37500,37450,577
|
|
20231102,130500,24578788900,37450,37450,37450,37400,651
|
|
20231102,130400,24554411400,37450,37500,37500,37450,1121
|
|
20231102,130300,24512429900,37450,37450,37450,37400,2109
|
|
20231102,130200,24433484200,37450,37400,37450,37400,369
|
|
20231102,130100,24419666700,37400,37400,37400,37350,1098
|
|
20231102,130000,24378612800,37350,37400,37400,37350,548
|
|
20231102,125900,24358119200,37400,37350,37400,37350,152
|
|
20231102,125800,24352441650,37350,37350,37400,37350,225
|
|
20231102,125700,24344037850,37400,37350,37400,37350,505
|
|
20231102,125600,24325176000,37400,37400,37400,37350,275
|
|
20231102,125500,24314891050,37400,37400,37400,37350,1050
|
|
20231102,125400,24275623550,37400,37400,37450,37350,268
|
|
20231102,125300,24265604900,37450,37450,37450,37400,527
|
|
20231102,125200,24245869900,37450,37450,37450,37400,2343
|
|
20231102,125100,24158228100,37450,37400,37450,37400,679
|
|
20231102,125000,24132815300,37400,37300,37450,37300,3634
|
|
20231102,124900,23997032950,37300,37250,37350,37250,777
|
|
20231102,124800,23968052850,37250,37250,37250,37250,103
|
|
20231102,124700,23964216100,37250,37250,37250,37200,496
|
|
20231102,124600,23945740450,37250,37300,37300,37250,333
|
|
20231102,124500,23933334850,37300,37200,37300,37200,563
|
|
20231102,124400,23912373050,37250,37200,37250,37200,1075
|
|
20231102,124300,23872369300,37200,37200,37200,37200,135
|
|
20231102,124200,23867347300,37200,37200,37200,37200,112
|
|
20231102,124100,23863180900,37200,37200,37200,37200,523
|
|
20231102,124000,23843725300,37200,37200,37200,37200,97
|
|
20231102,123900,23840116900,37200,37200,37200,37200,20
|
|
20231102,123800,23839372900,37250,37200,37250,37200,1701
|
|
20231102,123700,23776089300,37150,37200,37200,37150,154
|
|
20231102,123600,23770368150,37150,37150,37200,37150,437
|
|
20231102,123500,23754130750,37150,37200,37200,37150,914
|
|
20231102,123400,23720153750,37200,37200,37200,37150,3344
|
|
20231102,123300,23595853050,37200,37300,37300,37200,661
|
|
20231102,123200,23571234300,37250,37250,37300,37250,900
|
|
20231102,123100,23537708750,37250,37300,37300,37250,627
|
|
20231102,123000,23514333750,37300,37300,37300,37250,316
|
|
20231102,122900,23502547950,37300,37250,37300,37250,382
|
|
20231102,122800,23488305550,37250,37250,37350,37250,143
|
|
20231102,122700,23482978700,37250,37350,37350,37250,143
|
|
20231102,122600,23477640500,37250,37300,37300,37250,113
|
|
20231102,122500,23473426100,37300,37300,37300,37250,657
|
|
20231102,122400,23448940000,37250,37300,37300,37250,134
|
|
20231102,122300,23443941850,37300,37300,37350,37250,219
|
|
20231102,122200,23435773050,37350,37250,37350,37250,233
|
|
20231102,122100,23427073100,37300,37300,37300,37300,100
|
|
20231102,122000,23423343100,37300,37250,37300,37250,896
|
|
20231102,121900,23389937800,37300,37250,37300,37250,1454
|
|
20231102,121800,23335710750,37250,37250,37300,37250,78
|
|
20231102,121700,23332803400,37250,37250,37250,37250,86
|
|
20231102,121600,23329599900,37250,37250,37300,37250,185
|
|
20231102,121500,23322708000,37250,37200,37250,37200,855
|
|
20231102,121400,23290885100,37200,37150,37200,37150,214
|
|
20231102,121300,23282928100,37150,37150,37200,37150,184
|
|
20231102,121200,23276090900,37150,37150,37150,37150,1003
|
|
20231102,121100,23238829450,37150,37250,37250,37150,550
|
|
20231102,121000,23218372300,37200,37250,37250,37200,364
|
|
20231102,120900,23204830200,37250,37200,37250,37200,1196
|
|
20231102,120800,23160321250,37250,37250,37250,37200,734
|
|
20231102,120700,23132980850,37200,37200,37200,37200,160
|
|
20231102,120600,23127028850,37250,37200,37250,37200,236
|
|
20231102,120500,23118241250,37200,37250,37250,37200,322
|
|
20231102,120400,23106257700,37250,37250,37250,37200,234
|
|
20231102,120300,23097541300,37250,37250,37300,37200,575
|
|
20231102,120200,23076110700,37150,37200,37200,37150,1089
|
|
20231102,120100,23035609300,37150,37200,37200,37150,208
|
|
20231102,120000,23027880550,37200,37150,37200,37150,663
|
|
20231102,115900,23003249250,37150,37150,37200,37150,839
|
|
20231102,115800,22972072550,37200,37200,37250,37150,1681
|
|
20231102,115700,22909563050,37200,37250,37250,37200,474
|
|
20231102,115600,22891911250,37250,37300,37300,37250,110
|
|
20231102,115500,22887809250,37300,37250,37300,37250,855
|
|
20231102,115400,22855952000,37300,37250,37300,37250,271
|
|
20231102,115300,22845856850,37300,37300,37350,37250,1136
|
|
20231102,115200,22803503700,37250,37300,37300,37250,93
|
|
20231102,115100,22800037600,37350,37250,37350,37200,1261
|
|
20231102,115000,22753011350,37200,37250,37300,37200,621
|
|
20231102,114900,22729893350,37250,37300,37300,37250,261
|
|
20231102,114800,22720163750,37300,37300,37300,37300,633
|
|
20231102,114700,22696552850,37300,37250,37350,37250,1002
|
|
20231102,114600,22659194100,37250,37300,37300,37250,237
|
|
20231102,114500,22650364200,37300,37250,37300,37250,67
|
|
20231102,114400,22647868250,37300,37250,37300,37250,165
|
|
20231102,114300,22641721950,37300,37250,37300,37250,442
|
|
20231102,114200,22625237900,37250,37150,37300,37150,604
|
|
20231102,114100,22602759700,37250,37150,37250,37100,1117
|
|
20231102,114000,22561310350,37150,37250,37250,37150,2000
|
|
20231102,113900,22486943350,37250,37300,37350,37250,3111
|
|
20231102,113800,22370949300,37300,37300,37300,37250,61
|
|
20231102,113700,22368676350,37250,37300,37300,37250,614
|
|
20231102,113600,22345778600,37300,37300,37300,37300,100
|
|
20231102,113500,22342048600,37300,37350,37350,37300,387
|
|
20231102,113400,22327597450,37350,37300,37350,37300,310
|
|
20231102,113300,22316019000,37300,37350,37350,37300,101
|
|
20231102,113200,22312249650,37350,37350,37350,37300,413
|
|
20231102,113100,22296824250,37350,37400,37400,37350,1094
|
|
20231102,113000,22255963300,37400,37400,37400,37400,72
|
|
20231102,112900,22253270500,37400,37400,37400,37350,981
|
|
20231102,112800,22216586750,37400,37350,37400,37350,584
|
|
20231102,112700,22194774300,37350,37350,37350,37350,526
|
|
20231102,112600,22175128200,37350,37300,37350,37300,631
|
|
20231102,112500,22151591750,37350,37300,37350,37300,392
|
|
20231102,112400,22136960650,37350,37300,37350,37300,558
|
|
20231102,112300,22116124650,37300,37300,37350,37300,565
|
|
20231102,112200,22095041000,37300,37300,37350,37300,840
|
|
20231102,112100,22063695650,37300,37300,37300,37250,615
|
|
20231102,112000,22040760300,37300,37300,37300,37250,144
|
|
20231102,111900,22035394100,37300,37350,37350,37250,1166
|
|
20231102,111800,21991919200,37350,37350,37350,37350,261
|
|
20231102,111700,21982170850,37350,37400,37400,37350,578
|
|
20231102,111600,21960559500,37400,37450,37450,37400,517
|
|
20231102,111500,21941209150,37450,37350,37500,37350,603
|
|
20231102,111400,21918631750,37350,37450,37500,37350,616
|
|
20231102,111300,21895560800,37450,37500,37500,37300,1888
|
|
20231102,111200,21824927400,37500,37500,37550,37500,2178
|
|
20231102,111100,21743201800,37500,37450,37550,37400,7551
|
|
20231102,111000,21459956850,37400,37350,37500,37350,4433
|
|
20231102,110900,21294108450,37350,37200,37350,37200,1034
|
|
20231102,110800,21255590150,37200,37200,37250,37150,1335
|
|
20231102,110700,21205957150,37200,37200,37200,37150,228
|
|
20231102,110600,21197479450,37200,37250,37250,37200,682
|
|
20231102,110500,21172098450,37250,37150,37250,37150,490
|
|
20231102,110400,21153867500,37150,37150,37150,37100,588
|
|
20231102,110300,21132027050,37150,37000,37150,37000,1436
|
|
20231102,110200,21078849800,37000,36950,37000,36950,2947
|
|
20231102,110100,20969875150,36950,36950,37000,36950,634
|
|
20231102,110000,20946448650,36950,37000,37050,36950,2379
|
|
20231102,105900,20858524200,37000,37050,37050,37000,3668
|
|
20231102,105800,20722773450,37050,37100,37100,37050,1551
|
|
20231102,105700,20665292850,37100,37100,37200,37050,858
|
|
20231102,105600,20633469300,37100,37050,37150,37050,784
|
|
20231102,105500,20604389950,37100,37050,37150,37050,718
|
|
20231102,105400,20577724100,37100,37050,37100,37000,2532
|
|
20231102,105300,20483917850,37000,37200,37200,37000,1975
|
|
20231102,105200,20410818650,37200,37050,37250,37000,4112
|
|
20231102,105100,20258531200,37000,37100,37200,37000,3070
|
|
20231102,105000,20144755000,37100,37100,37200,37050,984
|
|
20231102,104900,20108247100,37100,37250,37250,37100,655
|
|
20231102,104800,20083920000,37200,37000,37300,37000,617
|
|
20231102,104700,20060988500,37050,37000,37050,37000,852
|
|
20231102,104600,20029443900,37000,37100,37100,36950,3239
|
|
20231102,104500,19909607250,37100,36950,37150,36950,1987
|
|
20231102,104400,19835955100,37000,37050,37100,36950,4679
|
|
20231102,104300,19662721050,37100,37200,37250,37050,4827
|
|
20231102,104200,19483468600,37200,37250,37250,37200,531
|
|
20231102,104100,19463706950,37250,37200,37500,37150,6493
|
|
20231102,104000,19221082050,37250,37300,37300,37150,2097
|
|
20231102,103900,19143051650,37300,37350,37400,37200,573
|
|
20231102,103800,19121668350,37350,37250,37350,37000,9266
|
|
20231102,103700,18777730650,37250,37500,37500,37250,3433
|
|
20231102,103600,18649320750,37450,37450,37500,37450,938
|
|
20231102,103500,18614183800,37450,37450,37500,37450,1936
|
|
20231102,103400,18541666150,37400,37350,37450,37350,1062
|
|
20231102,103300,18501912950,37300,37200,37350,37150,789
|
|
20231102,103200,18472490150,37200,37200,37200,37100,2531
|
|
20231102,103100,18378456100,37200,37250,37250,37150,1538
|
|
20231102,103000,18321224900,37250,37400,37400,37250,1657
|
|
20231102,102900,18259416700,37450,37500,37500,37400,2905
|
|
20231102,102800,18150692500,37450,37450,37500,37400,925
|
|
20231102,102700,18116028400,37450,37400,37500,37300,2817
|
|
20231102,102600,18010578700,37400,37400,37450,37350,1562
|
|
20231102,102500,17952195250,37400,37350,37500,37350,4654
|
|
20231102,102400,17778057700,37350,37250,37350,37250,2076
|
|
20231102,102300,17700596950,37300,37250,37300,37250,2013
|
|
20231102,102200,17625515650,37250,37200,37300,37200,630
|
|
20231102,102100,17602053750,37250,37300,37400,37100,1279
|
|
20231102,102000,17554312900,37300,37100,37450,37100,3781
|
|
20231102,101900,17413332400,37100,36950,37100,36950,3515
|
|
20231102,101800,17283250850,37000,36900,37000,36900,1078
|
|
20231102,101700,17243423400,36900,36950,36950,36900,1709
|
|
20231102,101600,17180340250,36950,36900,36950,36850,1907
|
|
20231102,101500,17109969800,36900,36800,37000,36800,2297
|
|
20231102,101400,17025207550,36800,36750,36950,36750,5985
|
|
20231102,101300,16804902950,36750,37100,37100,36750,9852
|
|
20231102,101200,16441030900,37150,37100,37150,37000,2351
|
|
20231102,101100,16353863500,37150,37150,37300,37050,2875
|
|
20231102,101000,16246920100,37150,37000,37150,36950,3918
|
|
20231102,100900,16101917450,37000,36850,37000,36800,4841
|
|
20231102,100800,15923219000,36800,36850,36900,36800,6690
|
|
20231102,100700,15676690100,36900,36600,36950,36400,7558
|
|
20231102,100600,15399692000,36650,36650,37200,36600,14538
|
|
20231102,100500,14862517000,36650,36000,36700,35900,20320
|
|
20231102,100400,14127441050,36000,36250,36300,35900,40564
|
|
20231102,100300,12663721200,36250,36700,36750,36250,30925
|
|
20231102,100200,11534877550,36750,37250,37400,36700,38856
|
|
20231102,100100,10092691900,37250,37550,37550,37250,20046
|
|
20231102,100000,9342610750,37550,37750,37750,37550,8467
|
|
20231102,095900,9023969750,37800,37750,37800,37700,5013
|
|
20231102,095800,8834647400,37700,37850,37850,37700,3714
|
|
20231102,095700,8694435850,37850,37900,37950,37800,3822
|
|
20231102,095600,8549818450,37900,37900,37950,37900,1462
|
|
20231102,095500,8494372550,37850,37700,37850,37700,9412
|
|
20231102,095400,8139039150,37750,37900,37950,37750,6527
|
|
20231102,095300,7892120250,37900,38000,38000,37900,2698
|
|
20231102,095200,7789717600,38000,38050,38050,38000,3320
|
|
20231102,095100,7663521400,38050,38150,38150,38000,3844
|
|
20231102,095000,7517141650,38150,38150,38200,38100,1915
|
|
20231102,094900,7444084700,38150,38200,38200,38100,1467
|
|
20231102,094800,7388120400,38200,38200,38250,38200,1098
|
|
20231102,094700,7346176450,38200,38200,38200,38150,1652
|
|
20231102,094600,7283075050,38200,38300,38300,38150,1408
|
|
20231102,094500,7229233850,38300,38150,38350,38150,2190
|
|
20231102,094400,7145431300,38200,38250,38250,38150,3927
|
|
20231102,094300,6995488000,38250,38350,38400,38250,1594
|
|
20231102,094200,6934412700,38350,38400,38400,38350,817
|
|
20231102,094100,6903048000,38450,38400,38500,38400,884
|
|
20231102,094000,6869063050,38400,38400,38400,38350,931
|
|
20231102,093900,6833314400,38400,38350,38400,38350,973
|
|
20231102,093800,6795987950,38350,38350,38400,38350,704
|
|
20231102,093700,6768988400,38450,38400,38500,38350,1958
|
|
20231102,093600,6693743800,38400,38450,38450,38400,304
|
|
20231102,093500,6682061150,38500,38400,38500,38400,1483
|
|
20231102,093400,6625025900,38400,38400,38450,38400,961
|
|
20231102,093300,6588115250,38400,38450,38450,38400,906
|
|
20231102,093200,6553301650,38450,38450,38500,38450,1641
|
|
20231102,093100,6490158000,38550,38250,38550,38200,6841
|
|
20231102,093000,6227367400,38250,38350,38350,38250,779
|
|
20231102,092900,6197533050,38350,38350,38350,38250,1356
|
|
20231102,092800,6145546650,38350,38400,38400,38350,2405
|
|
20231102,092700,6053224400,38400,38200,38400,38200,1498
|
|
20231102,092600,5995863000,38250,38200,38250,38100,3249
|
|
20231102,092500,5871649300,38100,38200,38200,38000,2537
|
|
20231102,092400,5774926550,38200,38100,38250,38100,2804
|
|
20231102,092300,5667780800,38050,38000,38150,37950,2378
|
|
20231102,092200,5577300450,38000,38050,38050,37950,1438
|
|
20231102,092100,5522651200,38050,38100,38150,38000,2803
|
|
20231102,092000,5415906650,38100,37850,38200,37850,3275
|
|
20231102,091900,5291522250,37850,37800,37950,37750,4070
|
|
20231102,091800,5137453050,37750,37800,37900,37750,5977
|
|
20231102,091700,4911388300,37800,37900,37950,37800,2839
|
|
20231102,091600,4803917100,37900,38000,38050,37800,8271
|
|
20231102,091500,4490232150,38000,37900,38050,37700,11076
|
|
20231102,091400,4071329350,37950,38100,38150,37950,15782
|
|
20231102,091300,3470946900,38150,38400,38450,38100,7447
|
|
20231102,091200,3186107350,38450,38350,38450,38350,896
|
|
20231102,091100,3151703450,38450,38300,38450,38200,3065
|
|
20231102,091000,3034255000,38300,38450,38450,38300,4288
|
|
20231102,090900,2869818100,38450,38400,38500,38350,1546
|
|
20231102,090800,2810439850,38400,38300,38400,38200,2340
|
|
20231102,090700,2720733500,38300,38150,38300,38100,2278
|
|
20231102,090600,2633733200,38150,38400,38500,38150,5804
|
|
20231102,090500,2411304750,38450,38150,38450,38150,3601
|
|
20231102,090400,2273385400,38150,38350,38400,37950,10805
|
|
20231102,090300,1860669850,38400,38700,38750,38350,14621
|
|
20231102,090200,1297812500,38700,38600,38750,38550,4285
|
|
20231102,090100,1132192450,38600,38800,38950,38450,9739
|
|
20231102,090000,756374600,38700,39200,39250,38700,19339
|