588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184500,11148490800,36700,36700,36700,36700,13528
|
|
20231109,184400,11148490800,36700,36700,36700,36700,0
|
|
20231109,184300,11148490800,36700,36700,36700,36700,0
|
|
20231109,184200,11148490800,36700,36700,36700,36700,0
|
|
20231109,184100,11148490800,36700,36700,36700,36700,0
|
|
20231109,184000,11148490800,36700,36700,36700,36700,0
|
|
20231109,183900,11148490800,36700,36700,36700,36700,0
|
|
20231109,183800,11148490800,36700,36700,36700,36700,0
|
|
20231109,183700,11148490800,36700,36700,36700,36700,0
|
|
20231109,183600,11148490800,36700,36700,36700,36700,0
|
|
20231109,183500,11148490800,36700,36700,36700,36700,0
|
|
20231109,183400,11148490800,36700,36700,36700,36700,0
|
|
20231109,183300,11148490800,36700,36700,36700,36700,0
|
|
20231109,183200,11148490800,36700,36700,36700,36700,0
|
|
20231109,183100,11148490800,36700,36700,36700,36700,0
|
|
20231109,183000,11148490800,36700,36700,36700,36700,0
|
|
20231109,182900,11148490800,36700,36700,36700,36700,0
|
|
20231109,182800,11148490800,36700,36700,36700,36700,0
|
|
20231109,182700,11148490800,36700,36700,36700,36700,0
|
|
20231109,182600,11148490800,36700,36700,36700,36700,0
|
|
20231109,182500,11148490800,36700,36700,36700,36700,0
|
|
20231109,182400,11148490800,36700,36700,36700,36700,0
|
|
20231109,182300,11148490800,36700,36700,36700,36700,0
|
|
20231109,182200,11148490800,36700,36700,36700,36700,0
|
|
20231109,182100,11148490800,36700,36700,36700,36700,0
|
|
20231109,182000,11148490800,36700,36700,36700,36700,0
|
|
20231109,181900,11148490800,36700,36700,36700,36700,0
|
|
20231109,181800,11148490800,36700,36700,36700,36700,0
|
|
20231109,181700,11148490800,36700,36700,36700,36700,0
|
|
20231109,181600,11148490800,36700,36700,36700,36700,0
|
|
20231109,181500,11148490800,36700,36700,36700,36700,13528
|
|
20231109,181400,11148490800,36700,36700,36700,36700,0
|
|
20231109,181300,11148490800,36700,36700,36700,36700,0
|
|
20231109,181200,11148490800,36700,36700,36700,36700,0
|
|
20231109,181100,11148490800,36700,36700,36700,36700,0
|
|
20231109,181000,11148490800,36700,36700,36700,36700,0
|
|
20231109,180900,11148490800,36700,36700,36700,36700,0
|
|
20231109,180800,11148490800,36700,36700,36700,36700,0
|
|
20231109,180700,11148490800,36700,36700,36700,36700,0
|
|
20231109,180600,11148490800,36700,36700,36700,36700,0
|
|
20231109,180500,11148490800,36700,36700,36700,36700,0
|
|
20231109,180400,11148490800,36700,36700,36700,36700,0
|
|
20231109,180300,11148490800,36700,36700,36700,36700,0
|
|
20231109,180200,11148490800,36700,36700,36700,36700,0
|
|
20231109,180100,11148490800,36700,36700,36700,36700,0
|
|
20231109,180000,11148490800,36700,36700,36700,36700,0
|
|
20231109,175900,11148490800,36700,36700,36700,36700,0
|
|
20231109,175800,11148490800,36700,36700,36700,36700,0
|
|
20231109,175700,11148490800,36700,36700,36700,36700,0
|
|
20231109,175600,11148490800,36700,36700,36700,36700,0
|
|
20231109,175500,11148490800,36700,36700,36700,36700,0
|
|
20231109,175400,11148490800,36700,36700,36700,36700,0
|
|
20231109,175300,11148490800,36700,36700,36700,36700,0
|
|
20231109,175200,11148490800,36700,36700,36700,36700,0
|
|
20231109,175100,11148490800,36700,36700,36700,36700,0
|
|
20231109,175000,11148490800,36700,36700,36700,36700,0
|
|
20231109,174900,11148490800,36700,36700,36700,36700,0
|
|
20231109,174800,11148490800,36700,36700,36700,36700,0
|
|
20231109,174700,11148490800,36700,36700,36700,36700,0
|
|
20231109,174600,11148490800,36700,36700,36700,36700,0
|
|
20231109,174500,11148490800,36700,36700,36700,36700,13528
|
|
20231109,174400,11148490800,36700,36700,36700,36700,0
|
|
20231109,174300,11148490800,36700,36700,36700,36700,0
|
|
20231109,174200,11148490800,36700,36700,36700,36700,0
|
|
20231109,174100,11148490800,36700,36700,36700,36700,0
|
|
20231109,174000,11148490800,36700,36700,36700,36700,0
|
|
20231109,173900,11148490800,36700,36700,36700,36700,0
|
|
20231109,173800,11148490800,36700,36700,36700,36700,0
|
|
20231109,173700,11148490800,36700,36700,36700,36700,0
|
|
20231109,173600,11148490800,36700,36700,36700,36700,0
|
|
20231109,173500,11148490800,36700,36700,36700,36700,0
|
|
20231109,173400,11148490800,36700,36700,36700,36700,0
|
|
20231109,173300,11148490800,36700,36700,36700,36700,0
|
|
20231109,173200,11148490800,36700,36700,36700,36700,0
|
|
20231109,173100,11148490800,36700,36700,36700,36700,0
|
|
20231109,173000,11148490800,36700,36700,36700,36700,0
|
|
20231109,172900,11148490800,36700,36700,36700,36700,0
|
|
20231109,172800,11148490800,36700,36700,36700,36700,0
|
|
20231109,172700,11148490800,36700,36700,36700,36700,0
|
|
20231109,172600,11148490800,36700,36700,36700,36700,0
|
|
20231109,172500,11148490800,36700,36700,36700,36700,0
|
|
20231109,172400,11148490800,36700,36700,36700,36700,0
|
|
20231109,172300,11148490800,36700,36700,36700,36700,0
|
|
20231109,172200,11148490800,36700,36700,36700,36700,0
|
|
20231109,172100,11148490800,36700,36700,36700,36700,0
|
|
20231109,172000,11148490800,36700,36700,36700,36700,0
|
|
20231109,171900,11148490800,36700,36700,36700,36700,0
|
|
20231109,171800,11148490800,36700,36700,36700,36700,0
|
|
20231109,171700,11148490800,36700,36700,36700,36700,0
|
|
20231109,171600,11148490800,36700,36700,36700,36700,0
|
|
20231109,171500,11148490800,36700,36700,36700,36700,13528
|
|
20231109,171400,11148490800,36700,36700,36700,36700,0
|
|
20231109,171300,11148490800,36700,36700,36700,36700,0
|
|
20231109,171200,11148490800,36700,36700,36700,36700,0
|
|
20231109,171100,11148490800,36700,36700,36700,36700,0
|
|
20231109,171000,11148490800,36700,36700,36700,36700,0
|
|
20231109,170900,11148490800,36700,36700,36700,36700,0
|
|
20231109,170800,11148490800,36700,36700,36700,36700,0
|
|
20231109,170700,11148490800,36700,36700,36700,36700,0
|
|
20231109,170600,11148490800,36700,36700,36700,36700,0
|
|
20231109,170500,11148490800,36700,36700,36700,36700,0
|
|
20231109,170400,11148490800,36700,36700,36700,36700,0
|
|
20231109,170300,11148490800,36700,36700,36700,36700,0
|
|
20231109,170200,11148490800,36700,36700,36700,36700,0
|
|
20231109,170100,11148490800,36700,36700,36700,36700,0
|
|
20231109,170000,11148490800,36700,36700,36700,36700,0
|
|
20231109,165900,11148490800,36700,36700,36700,36700,0
|
|
20231109,165800,11148490800,36700,36700,36700,36700,0
|
|
20231109,165700,11148490800,36700,36700,36700,36700,0
|
|
20231109,165600,11148490800,36700,36700,36700,36700,0
|
|
20231109,165500,11148490800,36700,36700,36700,36700,0
|
|
20231109,165400,11148490800,36700,36700,36700,36700,0
|
|
20231109,165300,11148490800,36700,36700,36700,36700,0
|
|
20231109,165200,11148490800,36700,36700,36700,36700,0
|
|
20231109,165100,11148490800,36700,36700,36700,36700,0
|
|
20231109,165000,11148490800,36700,36700,36700,36700,0
|
|
20231109,164900,11148490800,36700,36700,36700,36700,0
|
|
20231109,164800,11148490800,36700,36700,36700,36700,0
|
|
20231109,164700,11148490800,36700,36700,36700,36700,0
|
|
20231109,164600,11148490800,36700,36700,36700,36700,0
|
|
20231109,164500,11148490800,36700,36700,36700,36700,13528
|
|
20231109,164400,11148490800,36700,36700,36700,36700,0
|
|
20231109,164300,11148490800,36700,36700,36700,36700,0
|
|
20231109,164200,11148490800,36700,36700,36700,36700,0
|
|
20231109,164100,11148490800,36700,36700,36700,36700,0
|
|
20231109,164000,11148490800,36700,36700,36700,36700,0
|
|
20231109,163900,11148490800,36700,36700,36700,36700,0
|
|
20231109,163800,11148490800,36700,36700,36700,36700,0
|
|
20231109,163700,11148490800,36700,36700,36700,36700,0
|
|
20231109,163600,11148490800,36700,36700,36700,36700,0
|
|
20231109,163500,11148490800,36700,36700,36700,36700,0
|
|
20231109,163400,11148490800,36700,36700,36700,36700,0
|
|
20231109,163300,11148490800,36700,36700,36700,36700,0
|
|
20231109,163200,11148490800,36700,36700,36700,36700,0
|
|
20231109,163100,11148490800,36700,36700,36700,36700,0
|
|
20231109,163000,11148490800,36700,36700,36700,36700,0
|
|
20231109,162900,11148490800,36700,36700,36700,36700,0
|
|
20231109,162800,11148490800,36700,36700,36700,36700,0
|
|
20231109,162700,11148490800,36700,36700,36700,36700,0
|
|
20231109,162600,11148490800,36700,36700,36700,36700,0
|
|
20231109,162500,11148490800,36700,36700,36700,36700,0
|
|
20231109,162400,11148490800,36700,36700,36700,36700,0
|
|
20231109,162300,11148490800,36700,36700,36700,36700,0
|
|
20231109,162200,11148490800,36700,36700,36700,36700,0
|
|
20231109,162100,11148490800,36700,36700,36700,36700,0
|
|
20231109,162000,11148490800,36700,36700,36700,36700,0
|
|
20231109,161900,11148490800,36700,36700,36700,36700,0
|
|
20231109,161800,11148490800,36700,36700,36700,36700,0
|
|
20231109,161700,11148490800,36700,36700,36700,36700,0
|
|
20231109,161600,11148490800,36700,36700,36700,36700,0
|
|
20231109,161500,11148490800,36700,36700,36700,36700,13528
|
|
20231109,161400,11148490800,36700,36700,36700,36700,0
|
|
20231109,161300,11148490800,36700,36700,36700,36700,0
|
|
20231109,161200,11148490800,36700,36700,36700,36700,0
|
|
20231109,161100,11148490800,36700,36700,36700,36700,0
|
|
20231109,161000,11148490800,36700,36700,36700,36700,0
|
|
20231109,160900,11148490800,36700,36700,36700,36700,0
|
|
20231109,160800,11148490800,36700,36700,36700,36700,0
|
|
20231109,160700,11148490800,36700,36700,36700,36700,0
|
|
20231109,160600,11148490800,36700,36700,36700,36700,0
|
|
20231109,160500,11148490800,36700,36700,36700,36700,0
|
|
20231109,160400,11148490800,36700,36700,36700,36700,0
|
|
20231109,160300,11148490800,36700,36700,36700,36700,0
|
|
20231109,160200,11148490800,36700,36700,36700,36700,0
|
|
20231109,160100,11148490800,36700,36700,36700,36700,0
|
|
20231109,160000,11148490800,36700,36700,36700,36700,0
|
|
20231109,155900,11148490800,36700,36700,36700,36700,0
|
|
20231109,155800,11148490800,36700,36700,36700,36700,0
|
|
20231109,155700,11148490800,36700,36700,36700,36700,0
|
|
20231109,155600,11148490800,36700,36700,36700,36700,0
|
|
20231109,155500,11148490800,36700,36700,36700,36700,0
|
|
20231109,155400,11148490800,36700,36700,36700,36700,0
|
|
20231109,155300,11148490800,36700,36700,36700,36700,0
|
|
20231109,155200,11148490800,36700,36700,36700,36700,0
|
|
20231109,155100,11148490800,36700,36700,36700,36700,0
|
|
20231109,155000,11148490800,36700,36700,36700,36700,0
|
|
20231109,154900,11148490800,36700,36700,36700,36700,0
|
|
20231109,154800,11148490800,36700,36700,36700,36700,0
|
|
20231109,154700,11148490800,36700,36700,36700,36700,0
|
|
20231109,154600,11148490800,36700,36700,36700,36700,0
|
|
20231109,154500,11148490800,36700,36700,36700,36700,13528
|
|
20231109,154400,11148490800,36700,36700,36700,36700,0
|
|
20231109,154300,11148490800,36700,36700,36700,36700,0
|
|
20231109,154200,11148490800,36700,36700,36700,36700,0
|
|
20231109,154100,11148490800,36700,36700,36700,36700,0
|
|
20231109,154000,11148490800,36700,36700,36700,36700,0
|
|
20231109,153900,11148490800,36700,36700,36700,36700,0
|
|
20231109,153800,11148490800,36700,36700,36700,36700,0
|
|
20231109,153700,11148490800,36700,36700,36700,36700,0
|
|
20231109,153600,11148490800,36700,36700,36700,36700,0
|
|
20231109,153500,11148490800,36700,36700,36700,36700,0
|
|
20231109,153400,11148490800,36700,36700,36700,36700,0
|
|
20231109,153300,11148490800,36700,36700,36700,36700,0
|
|
20231109,153200,11148490800,36700,36700,36700,36700,0
|
|
20231109,153100,11148490800,36700,36700,36700,36700,0
|
|
20231109,153000,11148490800,36700,36700,36700,36700,13528
|
|
20231109,152900,10652013200,36700,36700,36700,36700,0
|
|
20231109,152800,10652013200,36700,36700,36700,36700,0
|
|
20231109,152700,10652013200,36700,36700,36700,36700,0
|
|
20231109,152600,10652013200,36700,36700,36700,36700,0
|
|
20231109,152500,10652013200,36700,36700,36700,36700,0
|
|
20231109,152400,10652013200,36700,36700,36700,36700,0
|
|
20231109,152300,10652013200,36700,36700,36700,36700,0
|
|
20231109,152200,10652013200,36700,36700,36700,36700,0
|
|
20231109,152100,10652013200,36700,36700,36700,36700,0
|
|
20231109,152000,10652013200,36700,36700,36700,36700,0
|
|
20231109,151900,10652013200,36700,36650,36700,36650,562
|
|
20231109,151800,10631395750,36650,36600,36650,36550,910
|
|
20231109,151700,10598062900,36550,36650,36650,36550,1278
|
|
20231109,151600,10551274900,36650,36600,36650,36550,1123
|
|
20231109,151500,10510167950,36600,36500,36600,36500,735
|
|
20231109,151400,10483303800,36500,36500,36600,36500,686
|
|
20231109,151300,10458234500,36500,36600,36600,36500,975
|
|
20231109,151200,10422583000,36600,36600,36650,36550,1491
|
|
20231109,151100,10368003600,36600,36600,36600,36550,644
|
|
20231109,151000,10344442150,36600,36600,36650,36550,696
|
|
20231109,150900,10318974000,36600,36600,36650,36600,376
|
|
20231109,150800,10305206500,36650,36600,36650,36600,377
|
|
20231109,150700,10291404400,36650,36700,36700,36600,174
|
|
20231109,150600,10285026000,36650,36650,36650,36600,188
|
|
20231109,150500,10278136200,36600,36650,36700,36600,582
|
|
20231109,150400,10256802150,36650,36700,36750,36650,947
|
|
20231109,150300,10222073600,36700,36700,36750,36700,639
|
|
20231109,150200,10198614400,36750,36750,36750,36700,935
|
|
20231109,150100,10164286350,36750,36800,36800,36700,693
|
|
20231109,150000,10138818700,36800,36700,36800,36700,324
|
|
20231109,145900,10126908850,36750,36650,36750,36650,413
|
|
20231109,145800,10111740250,36700,36700,36700,36700,300
|
|
20231109,145700,10100730250,36700,36750,36750,36700,457
|
|
20231109,145600,10083956750,36750,36750,36750,36700,155
|
|
20231109,145500,10078266450,36700,36700,36750,36650,375
|
|
20231109,145400,10064503200,36700,36750,36750,36700,711
|
|
20231109,145300,10038389200,36750,36800,36850,36750,783
|
|
20231109,145200,10009591450,36800,36800,36800,36750,88
|
|
20231109,145100,10006353150,36800,36800,36800,36800,187
|
|
20231109,145000,9999471550,36750,36750,36800,36750,227
|
|
20231109,144900,9991125350,36700,36850,36900,36600,1921
|
|
20231109,144800,9920527450,36900,36900,36950,36850,326
|
|
20231109,144700,9908497850,36900,36950,36950,36900,600
|
|
20231109,144600,9886355650,36900,36900,36950,36900,559
|
|
20231109,144500,9865717450,36950,36900,36950,36900,554
|
|
20231109,144400,9845267000,36900,36900,36900,36850,1404
|
|
20231109,144300,9793459700,36850,36800,36850,36800,665
|
|
20231109,144200,9768962900,36750,36700,36800,36700,544
|
|
20231109,144100,9748978250,36700,36750,36750,36700,315
|
|
20231109,144000,9737402650,36750,36800,36800,36750,364
|
|
20231109,143900,9724008100,36800,36800,36900,36800,870
|
|
20231109,143800,9691959950,36800,36850,36850,36750,1683
|
|
20231109,143700,9630018600,36850,36800,36900,36800,843
|
|
20231109,143600,9598953400,36800,36900,36900,36800,832
|
|
20231109,143500,9568289800,36900,36900,36900,36850,200
|
|
20231109,143400,9560913650,36850,36800,36850,36800,607
|
|
20231109,143300,9538545750,36850,36850,36850,36800,406
|
|
20231109,143200,9523589550,36800,36800,36800,36750,108
|
|
20231109,143100,9519615900,36750,36800,36850,36750,178
|
|
20231109,143000,9513067950,36850,36850,36850,36800,1478
|
|
20231109,142900,9458604550,36800,36800,36800,36700,2012
|
|
20231109,142800,9384632450,36800,36750,36800,36700,936
|
|
20231109,142700,9350249300,36750,36700,36750,36700,210
|
|
20231109,142600,9342537450,36650,36750,36750,36650,424
|
|
20231109,142500,9326983350,36750,36750,36750,36700,1023
|
|
20231109,142400,9289401400,36750,36850,36850,36750,1128
|
|
20231109,142300,9247883800,36850,36800,36850,36800,86
|
|
20231109,142200,9244714900,36800,36800,36850,36800,561
|
|
20231109,142100,9224068750,36850,36850,36850,36850,282
|
|
20231109,142000,9213677050,36850,36750,36850,36750,299
|
|
20231109,141900,9202674900,36750,36850,36850,36750,2127
|
|
20231109,141800,9124373600,36900,36900,36950,36850,996
|
|
20231109,141700,9087627050,36950,36850,36950,36850,2219
|
|
20231109,141600,9005770250,36850,36850,36850,36800,341
|
|
20231109,141500,8993209400,36850,36800,36900,36800,2259
|
|
20231109,141400,8909979800,36800,36800,36850,36800,635
|
|
20231109,141300,8886605450,36800,36750,36850,36750,580
|
|
20231109,141200,8865263350,36750,36700,36800,36700,901
|
|
20231109,141100,8832164400,36700,36700,36750,36650,235
|
|
20231109,141000,8823542550,36750,36700,36750,36650,350
|
|
20231109,140900,8810698200,36700,36650,36700,36500,4124
|
|
20231109,140800,8659487100,36600,36550,36600,36500,715
|
|
20231109,140700,8633335050,36550,36500,36600,36500,2069
|
|
20231109,140600,8557738500,36450,36450,36500,36450,79
|
|
20231109,140500,8554858650,36500,36400,36500,36400,1351
|
|
20231109,140400,8505619700,36400,36450,36450,36050,1638
|
|
20231109,140300,8446306700,36400,36450,36450,36400,91
|
|
20231109,140200,8442989900,36450,36350,36450,36350,146
|
|
20231109,140100,8437676000,36450,36400,36450,36400,320
|
|
20231109,140000,8426026050,36400,36350,36450,36350,476
|
|
20231109,135900,8408686200,36350,36400,36400,36200,2147
|
|
20231109,135800,8330777050,36350,36450,36450,36350,274
|
|
20231109,135700,8320803650,36400,36350,36450,36350,846
|
|
20231109,135600,8290010900,36350,36300,36400,36300,183
|
|
20231109,135500,8283359550,36300,36350,36400,36300,337
|
|
20231109,135400,8271113500,36350,36450,36450,36350,705
|
|
20231109,135300,8245483700,36400,36450,36450,36400,439
|
|
20231109,135200,8229503800,36450,36500,36500,36450,576
|
|
20231109,135100,8208508500,36500,36450,36500,36450,149
|
|
20231109,135000,8203076750,36450,36500,36500,36450,81
|
|
20231109,134900,8200123650,36500,36450,36500,36450,579
|
|
20231109,134800,8179018350,36450,36450,36500,36450,225
|
|
20231109,134700,8170815450,36500,36450,36500,36450,511
|
|
20231109,134600,8152188000,36500,36450,36500,36450,99
|
|
20231109,134500,8148578000,36450,36500,36500,36450,306
|
|
20231109,134400,8137419250,36500,36500,36500,36450,166
|
|
20231109,134300,8131366250,36450,36450,36500,36450,206
|
|
20231109,134200,8123857500,36450,36400,36450,36400,741
|
|
20231109,134100,8096857400,36400,36400,36450,36300,821
|
|
20231109,134000,8066985250,36400,36450,36450,36400,302
|
|
20231109,133900,8055979200,36450,36500,36500,36400,227
|
|
20231109,133800,8047714950,36500,36500,36550,36450,705
|
|
20231109,133700,8022002400,36500,36550,36550,36500,309
|
|
20231109,133600,8010715950,36500,36500,36500,36450,266
|
|
20231109,133500,8001007700,36500,36500,36550,36450,742
|
|
20231109,133400,7973933250,36550,36550,36550,36500,731
|
|
20231109,133300,7947220850,36550,36550,36550,36550,13
|
|
20231109,133200,7946745700,36500,36500,36550,36500,91
|
|
20231109,133100,7943423900,36550,36600,36600,36550,452
|
|
20231109,133000,7926901550,36600,36700,36700,36600,617
|
|
20231109,132900,7904318850,36600,36700,36700,36600,74
|
|
20231109,132800,7901609350,36650,36700,36700,36650,416
|
|
20231109,132700,7886361600,36750,36650,36800,36600,672
|
|
20231109,132600,7861665250,36650,36750,36800,36650,1431
|
|
20231109,132500,7809132100,36750,36750,36750,36750,106
|
|
20231109,132400,7805236600,36750,36800,36800,36750,80
|
|
20231109,132300,7802294400,36700,36750,36750,36700,179
|
|
20231109,132200,7795716250,36700,36750,36850,36700,180
|
|
20231109,132100,7789093450,36800,36700,36900,36700,74
|
|
20231109,132000,7786371400,36700,36850,36850,36700,2528
|
|
20231109,131900,7693360500,36800,36800,36800,36800,430
|
|
20231109,131800,7677536500,36750,36800,36850,36750,204
|
|
20231109,131700,7670031000,36800,36850,36850,36800,564
|
|
20231109,131600,7649273000,36850,36850,36850,36800,277
|
|
20231109,131500,7639071800,36850,36800,36850,36800,364
|
|
20231109,131400,7625672550,36800,36750,36800,36750,812
|
|
20231109,131300,7595813400,36750,36700,36750,36650,634
|
|
20231109,131200,7572547300,36700,36650,36700,36600,1029
|
|
20231109,131100,7534834900,36600,36550,36600,36550,161
|
|
20231109,131000,7528942350,36600,36600,36600,36550,306
|
|
20231109,130900,7517742800,36600,36650,36650,36600,90
|
|
20231109,130800,7514448700,36650,36650,36650,36600,39
|
|
20231109,130700,7513020850,36650,36650,36650,36600,544
|
|
20231109,130600,7493108850,36600,36650,36650,36600,249
|
|
20231109,130500,7483991800,36650,36650,36650,36650,94
|
|
20231109,130400,7480546700,36650,36650,36650,36600,130
|
|
20231109,130300,7475782300,36600,36600,36650,36600,141
|
|
20231109,130200,7470621600,36600,36650,36650,36600,123
|
|
20231109,130100,7466117950,36650,36600,36650,36600,12
|
|
20231109,130000,7465678650,36600,36600,36600,36550,182
|
|
20231109,125900,7459017850,36600,36600,36600,36600,179
|
|
20231109,125800,7452466450,36600,36550,36600,36550,472
|
|
20231109,125700,7435214450,36600,36600,36600,36600,35
|
|
20231109,125600,7433933450,36550,36600,36600,36550,211
|
|
20231109,125500,7426211050,36600,36600,36650,36600,345
|
|
20231109,125400,7413583550,36600,36650,36650,36600,307
|
|
20231109,125300,7402340750,36650,36650,36650,36600,113
|
|
20231109,125200,7398200550,36600,36600,36600,36600,145
|
|
20231109,125100,7392893550,36650,36600,36650,36600,99
|
|
20231109,125000,7389268650,36600,36600,36600,36600,133
|
|
20231109,124900,7384400850,36600,36600,36600,36600,260
|
|
20231109,124800,7374884850,36650,36650,36650,36650,168
|
|
20231109,124700,7368727650,36600,36600,36650,36600,237
|
|
20231109,124600,7360052100,36600,36600,36600,36550,42
|
|
20231109,124500,7358514950,36600,36550,36600,36450,759
|
|
20231109,124400,7330751100,36550,36450,36550,36450,977
|
|
20231109,124300,7295094600,36450,36550,36550,36450,765
|
|
20231109,124200,7267187200,36550,36500,36550,36500,215
|
|
20231109,124100,7259332800,36550,36550,36550,36500,121
|
|
20231109,124000,7254912000,36550,36550,36550,36550,76
|
|
20231109,123900,7252134200,36550,36550,36550,36500,5
|
|
20231109,123800,7251951500,36500,36500,36550,36500,515
|
|
20231109,123700,7233153100,36550,36500,36550,36500,49
|
|
20231109,123600,7231364100,36550,36550,36550,36500,247
|
|
20231109,123500,7222337250,36550,36550,36550,36550,80
|
|
20231109,123400,7219413250,36600,36600,36600,36600,142
|
|
20231109,123300,7214216050,36600,36550,36600,36550,90
|
|
20231109,123200,7210924750,36550,36600,36600,36550,107
|
|
20231109,123100,7207013850,36550,36700,36700,36500,456
|
|
20231109,123000,7190345650,36600,36600,36700,36550,251
|
|
20231109,122900,7181158300,36550,36550,36550,36550,12
|
|
20231109,122800,7180719700,36550,36600,36650,36550,196
|
|
20231109,122700,7173548550,36600,36550,36600,36550,9
|
|
20231109,122600,7173219400,36600,36600,36600,36600,222
|
|
20231109,122500,7165094200,36600,36700,36700,36600,146
|
|
20231109,122400,7159748500,36700,36700,36700,36650,385
|
|
20231109,122300,7145634250,36650,36700,36700,36650,8
|
|
20231109,122200,7145340700,36700,36750,36800,36700,597
|
|
20231109,122100,7123419700,36750,36700,36750,36650,178
|
|
20231109,122000,7116890850,36650,36650,36700,36650,225
|
|
20231109,121900,7108642350,36700,36550,36750,36550,260
|
|
20231109,121800,7099115850,36600,36600,36600,36550,187
|
|
20231109,121700,7092271750,36550,36550,36600,36550,100
|
|
20231109,121600,7088616650,36550,36550,36600,36550,215
|
|
20231109,121500,7080757700,36600,36550,36600,36550,38
|
|
20231109,121400,7079368700,36550,36550,36550,36550,98
|
|
20231109,121300,7075786800,36550,36550,36550,36550,117
|
|
20231109,121200,7071510450,36550,36550,36600,36550,44
|
|
20231109,121100,7069901950,36600,36550,36600,36550,208
|
|
20231109,121000,7062293000,36600,36500,36600,36500,126
|
|
20231109,120900,7057690900,36500,36500,36600,36450,4014
|
|
20231109,120800,6911179800,36550,36500,36550,36500,579
|
|
20231109,120700,6890035100,36500,36500,36500,36500,358
|
|
20231109,120600,6876968100,36550,36600,36600,36550,1299
|
|
20231109,120500,6829465300,36650,36650,36650,36650,374
|
|
20231109,120400,6815758200,36650,36650,36650,36650,55
|
|
20231109,120300,6813742450,36600,36750,36800,36600,1488
|
|
20231109,120200,6759132600,36750,36800,36800,36750,559
|
|
20231109,120100,6738562350,36800,36800,36850,36800,133
|
|
20231109,120000,6733661900,36800,36850,36900,36800,338
|
|
20231109,115900,6721202600,36850,36850,36850,36800,196
|
|
20231109,115800,6713983850,36850,36800,36850,36800,89
|
|
20231109,115700,6710706150,36800,36850,36850,36800,112
|
|
20231109,115600,6706584450,36800,36850,36850,36800,274
|
|
20231109,115500,6696499050,36850,36850,36850,36850,86
|
|
20231109,115400,6693329950,36900,36850,36900,36850,439
|
|
20231109,115300,6677145000,36850,36900,36900,36850,418
|
|
20231109,115200,6661740350,36900,36900,36900,36850,298
|
|
20231109,115100,6650744350,36900,36850,36900,36850,95
|
|
20231109,115000,6647241950,36800,36850,36900,36800,102
|
|
20231109,114900,6643482650,36800,36850,36850,36800,219
|
|
20231109,114800,6635416350,36850,36850,36850,36850,60
|
|
20231109,114700,6633205350,36850,36850,36850,36800,146
|
|
20231109,114600,6627827750,36850,36850,36850,36800,143
|
|
20231109,114500,6622562050,36850,36850,36850,36850,130
|
|
20231109,114400,6617771550,36850,36850,36850,36850,201
|
|
20231109,114300,6610364700,36850,36800,36850,36800,60
|
|
20231109,114200,6608154400,36800,36800,36850,36800,139
|
|
20231109,114100,6603038050,36800,36800,36850,36800,100
|
|
20231109,114000,6599355550,36800,36800,36800,36800,200
|
|
20231109,113900,6591995550,36800,36900,36950,36800,602
|
|
20231109,113800,6569803500,36900,36850,36900,36850,758
|
|
20231109,113700,6541844950,36800,36900,36900,36800,984
|
|
20231109,113600,6505582700,36900,36850,36900,36850,240
|
|
20231109,113500,6496732500,36900,36900,36900,36850,236
|
|
20231109,113400,6488024650,36900,36800,36900,36800,1168
|
|
20231109,113300,6444970650,36800,36750,36800,36750,878
|
|
20231109,113200,6412672650,36700,36750,36750,36700,148
|
|
20231109,113100,6407240400,36700,36750,36750,36700,425
|
|
20231109,113000,6391627700,36800,36750,36800,36750,83
|
|
20231109,112900,6388576450,36750,36750,36750,36650,1120
|
|
20231109,112800,6347455850,36700,36750,36750,36700,320
|
|
20231109,112700,6335695900,36750,36750,36750,36700,109
|
|
20231109,112600,6331690700,36750,36650,36750,36650,64
|
|
20231109,112500,6329338800,36650,36650,36750,36650,607
|
|
20231109,112400,6307062300,36600,36650,36700,36600,637
|
|
20231109,112300,6283713000,36600,36600,36600,36550,468
|
|
20231109,112200,6266584450,36600,36550,36600,36550,194
|
|
20231109,112100,6259491350,36600,36600,36600,36550,355
|
|
20231109,112000,6246514100,36600,36550,36600,36550,289
|
|
20231109,111900,6235948350,36500,36500,36550,36500,149
|
|
20231109,111800,6230507900,36500,36650,36650,36500,530
|
|
20231109,111700,6211140550,36600,36600,36600,36600,211
|
|
20231109,111600,6203417950,36600,36550,36600,36550,167
|
|
20231109,111500,6197306650,36600,36550,36600,36550,129
|
|
20231109,111400,6192591350,36550,36550,36550,36550,459
|
|
20231109,111300,6175814900,36550,36550,36550,36550,114
|
|
20231109,111200,6171648200,36550,36550,36600,36550,195
|
|
20231109,111100,6164520700,36550,36600,36600,36500,383
|
|
20231109,111000,6150525850,36600,36650,36650,36600,1113
|
|
20231109,110900,6109747800,36650,36600,36650,36600,197
|
|
20231109,110800,6102528400,36600,36600,36600,36600,81
|
|
20231109,110700,6099563800,36600,36550,36650,36550,343
|
|
20231109,110600,6087021250,36550,36600,36650,36550,1131
|
|
20231109,110500,6045651450,36600,36650,36650,36600,158
|
|
20231109,110400,6039860800,36650,36650,36650,36650,505
|
|
20231109,110300,6021352550,36600,36600,36650,36600,153
|
|
20231109,110200,6015750500,36600,36650,36650,36600,196
|
|
20231109,110100,6008568550,36650,36600,36700,36550,401
|
|
20231109,110000,5993874900,36600,36500,36600,36500,615
|
|
20231109,105900,5971378500,36500,36500,36500,36500,63
|
|
20231109,105800,5969079000,36550,36550,36550,36550,796
|
|
20231109,105700,5939985200,36550,36600,36600,36550,188
|
|
20231109,105600,5933108300,36600,36600,36600,36550,97
|
|
20231109,105500,5929561750,36600,36500,36650,36500,338
|
|
20231109,105400,5917201650,36550,36750,36750,36550,882
|
|
20231109,105300,5884877100,36750,36750,36750,36700,103
|
|
20231109,105200,5881092200,36700,36750,36750,36700,54
|
|
20231109,105100,5879107750,36750,36800,36800,36750,530
|
|
20231109,105000,5859627200,36750,36800,36850,36750,977
|
|
20231109,104900,5823669350,36800,36750,36800,36750,339
|
|
20231109,104800,5811203150,36750,36650,36750,36650,337
|
|
20231109,104700,5798826900,36600,36650,36700,36600,170
|
|
20231109,104600,5792600850,36600,36550,36600,36550,205
|
|
20231109,104500,5785099350,36550,36600,36600,36550,146
|
|
20231109,104400,5779757900,36550,36600,36600,36550,448
|
|
20231109,104300,5763372550,36700,36650,36700,36600,580
|
|
20231109,104200,5742115600,36650,36650,36700,36650,109
|
|
20231109,104100,5738120500,36650,36750,36800,36600,1567
|
|
20231109,104000,5680586450,36800,36750,36800,36750,196
|
|
20231109,103900,5673383350,36800,36700,36800,36700,2020
|
|
20231109,103800,5599096700,36700,36700,36750,36700,446
|
|
20231109,103700,5582728250,36700,36600,36700,36600,706
|
|
20231109,103600,5556823750,36600,36700,36750,36600,983
|
|
20231109,103500,5520750950,36750,36750,36750,36700,256
|
|
20231109,103400,5511348450,36750,36650,36750,36650,633
|
|
20231109,103300,5488121000,36650,36650,36650,36550,992
|
|
20231109,103200,5451793100,36650,36650,36650,36550,296
|
|
20231109,103100,5440958500,36650,36650,36700,36600,804
|
|
20231109,103000,5411508550,36650,36600,36650,36550,607
|
|
20231109,102900,5389277800,36650,36700,36700,36550,826
|
|
20231109,102800,5359005700,36650,36600,36700,36600,340
|
|
20231109,102700,5346528950,36600,36550,36650,36500,1285
|
|
20231109,102600,5299519350,36550,36500,36600,36450,512
|
|
20231109,102500,5280809550,36500,36450,36500,36450,491
|
|
20231109,102400,5262896900,36500,36500,36600,36450,802
|
|
20231109,102300,5233608150,36550,36700,36750,36550,2775
|
|
20231109,102200,5131881850,36650,36450,36700,36450,1941
|
|
20231109,102100,5060934200,36450,36450,36450,36400,547
|
|
20231109,102000,5041006550,36450,36400,36450,36350,751
|
|
20231109,101900,5013668700,36400,36250,36400,36250,1032
|
|
20231109,101800,4976167050,36300,36250,36300,36200,861
|
|
20231109,101700,4944942850,36250,36150,36250,36150,797
|
|
20231109,101600,4916094800,36100,36100,36150,36100,171
|
|
20231109,101500,4909920400,36050,36150,36200,36050,264
|
|
20231109,101400,4900391950,36200,36150,36200,36150,344
|
|
20231109,101300,4887956250,36200,36200,36200,36150,574
|
|
20231109,101200,4867200350,36200,36150,36200,36150,703
|
|
20231109,101100,4841777650,36150,36100,36150,36100,308
|
|
20231109,101000,4830644150,36100,35950,36100,35950,1841
|
|
20231109,100900,4764365100,36000,35850,36000,35850,1382
|
|
20231109,100800,4714729500,35900,35950,35950,35900,637
|
|
20231109,100700,4691855700,35950,35950,35950,35900,403
|
|
20231109,100600,4677378350,35900,36000,36000,35900,372
|
|
20231109,100500,4664004900,35950,36000,36000,35950,807
|
|
20231109,100400,4634989800,36000,36050,36100,35950,375
|
|
20231109,100300,4621480250,36050,36050,36050,35900,521
|
|
20231109,100200,4602711000,36050,36050,36050,35950,778
|
|
20231109,100100,4574676350,36050,35850,36050,35850,1125
|
|
20231109,100000,4534170300,35850,35850,35950,35850,1367
|
|
20231109,095900,4485073800,35850,35950,35950,35850,235
|
|
20231109,095800,4476638000,36000,35900,36000,35800,2724
|
|
20231109,095700,4379031450,35900,36000,36000,35850,851
|
|
20231109,095600,4348451300,36000,36100,36100,36000,782
|
|
20231109,095500,4320286550,36050,36000,36150,36000,2342
|
|
20231109,095400,4235836000,36050,35950,36100,35950,1147
|
|
20231109,095300,4194516300,36000,36000,36050,35950,533
|
|
20231109,095200,4175333250,36050,36000,36050,36000,491
|
|
20231109,095100,4157633100,36000,36000,36100,36000,516
|
|
20231109,095000,4139056900,36000,36050,36050,36000,963
|
|
20231109,094900,4104366350,36050,36200,36200,36050,959
|
|
20231109,094800,4069689400,36150,36050,36200,35950,536
|
|
20231109,094700,4050322900,35900,35850,36100,35850,1725
|
|
20231109,094600,3988284450,35850,35950,36000,35800,3489
|
|
20231109,094500,3863174900,36000,36050,36050,35900,863
|
|
20231109,094400,3832131200,36050,36200,36200,36000,1016
|
|
20231109,094300,3795475250,36200,36050,36250,35950,2235
|
|
20231109,094200,3714665350,36000,36000,36100,36000,2789
|
|
20231109,094100,3614183050,35950,36000,36100,35900,2946
|
|
20231109,094000,3508111850,36000,36200,36250,35850,5118
|
|
20231109,093900,3323623900,36200,36400,36400,36200,1847
|
|
20231109,093800,3256611000,36400,36500,36500,36400,1340
|
|
20231109,093700,3207779750,36500,36550,36550,36450,1765
|
|
20231109,093600,3143323500,36550,36600,36600,36550,648
|
|
20231109,093500,3119619550,36600,36600,36650,36600,485
|
|
20231109,093400,3101863900,36600,36500,36600,36450,1081
|
|
20231109,093300,3062392400,36450,36450,36500,36450,1215
|
|
20231109,093200,3018083400,36450,36700,36700,36450,4599
|
|
20231109,093100,2849861150,36700,36800,36800,36700,1174
|
|
20231109,093000,2806734450,36800,36950,36950,36800,1153
|
|
20231109,092900,2764229850,36950,37000,37000,36950,1381
|
|
20231109,092800,2713146600,37000,37100,37100,37000,2421
|
|
20231109,092700,2623404600,37150,37200,37200,37100,1355
|
|
20231109,092600,2573064600,37200,37150,37200,37150,1597
|
|
20231109,092500,2513689200,37150,37150,37150,37100,785
|
|
20231109,092400,2484544150,37150,37150,37150,37100,414
|
|
20231109,092300,2469170050,37150,37050,37150,37000,2980
|
|
20231109,092200,2358640550,37000,37000,37050,36950,1289
|
|
20231109,092100,2310919150,37000,37000,37050,36950,2099
|
|
20231109,092000,2233255000,37000,36950,37050,36900,1355
|
|
20231109,091900,2183129550,36950,37000,37100,36900,3052
|
|
20231109,091800,2070094150,37000,36950,37000,36900,1297
|
|
20231109,091700,2022160700,36950,36850,36950,36850,1045
|
|
20231109,091600,1983614350,36900,36650,36900,36650,778
|
|
20231109,091500,1955015000,36600,36800,36900,36600,1528
|
|
20231109,091400,1898937450,36850,37000,37050,36850,1137
|
|
20231109,091300,1856956600,37000,36700,37050,36650,2256
|
|
20231109,091200,1773694150,36800,36800,36900,36700,1890
|
|
20231109,091100,1704144750,36800,36700,36800,36650,1356
|
|
20231109,091000,1654318300,36700,36600,36800,36550,2520
|
|
20231109,090900,1561907200,36600,36700,36800,36600,3858
|
|
20231109,090800,1420394350,36750,37000,37000,36700,2027
|
|
20231109,090700,1345788950,36950,37000,37050,36900,4061
|
|
20231109,090600,1195640000,37000,36950,37000,36850,2355
|
|
20231109,090500,1108568200,36950,36900,36950,36650,4614
|
|
20231109,090400,938762850,36950,37000,37000,36900,3266
|
|
20231109,090300,818094100,37000,37100,37150,37000,3089
|
|
20231109,090200,703690350,37150,37100,37200,37050,4321
|
|
20231109,090100,543362750,37100,37250,37300,37000,5863
|
|
20231109,090000,325411250,37250,36800,37300,36800,8701
|