579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183600,65246042150,12500,12500,12500,12500,1128
|
|
20231107,183500,65246042150,12500,12500,12500,12500,0
|
|
20231107,183400,65246042150,12500,12500,12500,12500,0
|
|
20231107,183300,65246042150,12500,12500,12500,12500,0
|
|
20231107,183200,65246042150,12500,12500,12500,12500,0
|
|
20231107,183100,65246042150,12500,12500,12500,12500,0
|
|
20231107,183000,65246042150,12500,12500,12500,12500,0
|
|
20231107,182900,65246042150,12500,12500,12500,12500,0
|
|
20231107,182800,65246042150,12500,12500,12500,12500,0
|
|
20231107,182700,65246042150,12500,12500,12500,12500,0
|
|
20231107,182600,65246042150,12500,12500,12500,12500,0
|
|
20231107,182500,65246042150,12500,12500,12500,12500,0
|
|
20231107,182400,65246042150,12500,12500,12500,12500,0
|
|
20231107,182300,65246042150,12500,12500,12500,12500,0
|
|
20231107,182200,65246042150,12500,12500,12500,12500,0
|
|
20231107,182100,65246042150,12500,12500,12500,12500,0
|
|
20231107,182000,65246042150,12500,12500,12500,12500,0
|
|
20231107,181900,65246042150,12500,12500,12500,12500,0
|
|
20231107,181800,65246042150,12500,12500,12500,12500,0
|
|
20231107,181700,65246042150,12500,12500,12500,12500,0
|
|
20231107,181600,65246042150,12500,12500,12500,12500,0
|
|
20231107,181500,65246042150,12500,12500,12500,12500,0
|
|
20231107,181400,65246042150,12500,12500,12500,12500,0
|
|
20231107,181300,65246042150,12500,12500,12500,12500,0
|
|
20231107,181200,65246042150,12500,12500,12500,12500,0
|
|
20231107,181100,65246042150,12500,12500,12500,12500,0
|
|
20231107,181000,65246042150,12500,12500,12500,12500,0
|
|
20231107,180900,65246042150,12500,12500,12500,12500,0
|
|
20231107,180800,65246042150,12500,12500,12500,12500,0
|
|
20231107,180700,65246042150,12500,12500,12500,12500,0
|
|
20231107,180600,65246042150,12500,12500,12500,12500,1128
|
|
20231107,180500,65246042150,12500,12500,12500,12500,0
|
|
20231107,180400,65246042150,12500,12500,12500,12500,0
|
|
20231107,180300,65246042150,12500,12500,12500,12500,0
|
|
20231107,180200,65246042150,12500,12500,12500,12500,0
|
|
20231107,180100,65246042150,12500,12500,12500,12500,0
|
|
20231107,180000,65246042150,12500,12500,12500,12500,0
|
|
20231107,175900,65246042150,12500,12500,12500,12500,0
|
|
20231107,175800,65246042150,12500,12500,12500,12500,0
|
|
20231107,175700,65246042150,12500,12500,12500,12500,0
|
|
20231107,175600,65246042150,12500,12500,12500,12500,0
|
|
20231107,175500,65246042150,12500,12500,12500,12500,0
|
|
20231107,175400,65246042150,12500,12500,12500,12500,0
|
|
20231107,175300,65246042150,12500,12500,12500,12500,0
|
|
20231107,175200,65246042150,12500,12500,12500,12500,0
|
|
20231107,175100,65246042150,12500,12500,12500,12500,0
|
|
20231107,175000,65246042150,12500,12500,12500,12500,0
|
|
20231107,174900,65246042150,12500,12500,12500,12500,0
|
|
20231107,174800,65246042150,12500,12500,12500,12500,0
|
|
20231107,174700,65246042150,12500,12500,12500,12500,0
|
|
20231107,174600,65246042150,12500,12500,12500,12500,0
|
|
20231107,174500,65246042150,12500,12500,12500,12500,0
|
|
20231107,174400,65246042150,12500,12500,12500,12500,0
|
|
20231107,174300,65246042150,12500,12500,12500,12500,0
|
|
20231107,174200,65246042150,12500,12500,12500,12500,0
|
|
20231107,174100,65246042150,12500,12500,12500,12500,0
|
|
20231107,174000,65246042150,12500,12500,12500,12500,0
|
|
20231107,173900,65246042150,12500,12500,12500,12500,0
|
|
20231107,173800,65246042150,12500,12500,12500,12500,0
|
|
20231107,173700,65246042150,12500,12500,12500,12500,0
|
|
20231107,173600,65246042150,12500,12500,12500,12500,1128
|
|
20231107,173500,65246042150,12500,12500,12500,12500,0
|
|
20231107,173400,65246042150,12500,12500,12500,12500,0
|
|
20231107,173300,65246042150,12500,12500,12500,12500,0
|
|
20231107,173200,65246042150,12500,12500,12500,12500,0
|
|
20231107,173100,65246042150,12500,12500,12500,12500,0
|
|
20231107,173000,65246042150,12500,12500,12500,12500,0
|
|
20231107,172900,65246042150,12500,12500,12500,12500,0
|
|
20231107,172800,65246042150,12500,12500,12500,12500,0
|
|
20231107,172700,65246042150,12500,12500,12500,12500,0
|
|
20231107,172600,65246042150,12500,12500,12500,12500,0
|
|
20231107,172500,65246042150,12500,12500,12500,12500,0
|
|
20231107,172400,65246042150,12500,12500,12500,12500,0
|
|
20231107,172300,65246042150,12500,12500,12500,12500,0
|
|
20231107,172200,65246042150,12500,12500,12500,12500,0
|
|
20231107,172100,65246042150,12500,12500,12500,12500,0
|
|
20231107,172000,65246042150,12500,12500,12500,12500,0
|
|
20231107,171900,65246042150,12500,12500,12500,12500,0
|
|
20231107,171800,65246042150,12500,12500,12500,12500,0
|
|
20231107,171700,65246042150,12500,12500,12500,12500,0
|
|
20231107,171600,65246042150,12500,12500,12500,12500,0
|
|
20231107,171500,65246042150,12500,12500,12500,12500,0
|
|
20231107,171400,65246042150,12500,12500,12500,12500,0
|
|
20231107,171300,65246042150,12500,12500,12500,12500,0
|
|
20231107,171200,65246042150,12500,12500,12500,12500,0
|
|
20231107,171100,65246042150,12500,12500,12500,12500,0
|
|
20231107,171000,65246042150,12500,12500,12500,12500,0
|
|
20231107,170900,65246042150,12500,12500,12500,12500,0
|
|
20231107,170800,65246042150,12500,12500,12500,12500,0
|
|
20231107,170700,65246042150,12500,12500,12500,12500,0
|
|
20231107,170600,65246042150,12500,12500,12500,12500,1128
|
|
20231107,170500,65246042150,12500,12500,12500,12500,0
|
|
20231107,170400,65246042150,12500,12500,12500,12500,0
|
|
20231107,170300,65246042150,12500,12500,12500,12500,0
|
|
20231107,170200,65246042150,12500,12500,12500,12500,0
|
|
20231107,170100,65246042150,12500,12500,12500,12500,0
|
|
20231107,170000,65246042150,12500,12500,12500,12500,0
|
|
20231107,165900,65246042150,12500,12500,12500,12500,0
|
|
20231107,165800,65246042150,12500,12500,12500,12500,0
|
|
20231107,165700,65246042150,12500,12500,12500,12500,0
|
|
20231107,165600,65246042150,12500,12500,12500,12500,0
|
|
20231107,165500,65246042150,12500,12500,12500,12500,0
|
|
20231107,165400,65246042150,12500,12500,12500,12500,0
|
|
20231107,165300,65246042150,12500,12500,12500,12500,0
|
|
20231107,165200,65246042150,12500,12500,12500,12500,0
|
|
20231107,165100,65246042150,12500,12500,12500,12500,0
|
|
20231107,165000,65246042150,12500,12500,12500,12500,0
|
|
20231107,164900,65246042150,12500,12500,12500,12500,0
|
|
20231107,164800,65246042150,12500,12500,12500,12500,0
|
|
20231107,164700,65246042150,12500,12500,12500,12500,0
|
|
20231107,164600,65246042150,12500,12500,12500,12500,0
|
|
20231107,164500,65246042150,12500,12500,12500,12500,0
|
|
20231107,164400,65246042150,12500,12500,12500,12500,0
|
|
20231107,164300,65246042150,12500,12500,12500,12500,0
|
|
20231107,164200,65246042150,12500,12500,12500,12500,0
|
|
20231107,164100,65246042150,12500,12500,12500,12500,0
|
|
20231107,164000,65246042150,12500,12500,12500,12500,0
|
|
20231107,163900,65246042150,12500,12500,12500,12500,0
|
|
20231107,163800,65246042150,12500,12500,12500,12500,0
|
|
20231107,163700,65246042150,12500,12500,12500,12500,0
|
|
20231107,163600,65246042150,12500,12500,12500,12500,1128
|
|
20231107,163500,65246042150,12500,12500,12500,12500,0
|
|
20231107,163400,65246042150,12500,12500,12500,12500,0
|
|
20231107,163300,65246042150,12500,12500,12500,12500,0
|
|
20231107,163200,65246042150,12500,12500,12500,12500,0
|
|
20231107,163100,65246042150,12500,12500,12500,12500,0
|
|
20231107,163000,65246042150,12500,12500,12500,12500,0
|
|
20231107,162900,65246042150,12500,12500,12500,12500,0
|
|
20231107,162800,65246042150,12500,12500,12500,12500,0
|
|
20231107,162700,65246042150,12500,12500,12500,12500,0
|
|
20231107,162600,65246042150,12500,12500,12500,12500,0
|
|
20231107,162500,65246042150,12500,12500,12500,12500,0
|
|
20231107,162400,65246042150,12500,12500,12500,12500,0
|
|
20231107,162300,65246042150,12500,12500,12500,12500,0
|
|
20231107,162200,65246042150,12500,12500,12500,12500,0
|
|
20231107,162100,65246042150,12500,12500,12500,12500,0
|
|
20231107,162000,65246042150,12500,12500,12500,12500,0
|
|
20231107,161900,65246042150,12500,12500,12500,12500,0
|
|
20231107,161800,65246042150,12500,12500,12500,12500,0
|
|
20231107,161700,65246042150,12500,12500,12500,12500,0
|
|
20231107,161600,65246042150,12500,12500,12500,12500,0
|
|
20231107,161500,65246042150,12500,12500,12500,12500,0
|
|
20231107,161400,65246042150,12500,12500,12500,12500,0
|
|
20231107,161300,65246042150,12500,12500,12500,12500,0
|
|
20231107,161200,65246042150,12500,12500,12500,12500,0
|
|
20231107,161100,65246042150,12500,12500,12500,12500,0
|
|
20231107,161000,65246042150,12500,12500,12500,12500,0
|
|
20231107,160900,65246042150,12500,12500,12500,12500,0
|
|
20231107,160800,65246042150,12500,12500,12500,12500,0
|
|
20231107,160700,65246042150,12500,12500,12500,12500,0
|
|
20231107,160600,65246042150,12500,12500,12500,12500,1128
|
|
20231107,160500,65246042150,12500,12500,12500,12500,0
|
|
20231107,160400,65246042150,12500,12500,12500,12500,0
|
|
20231107,160300,65246042150,12500,12500,12500,12500,0
|
|
20231107,160200,65246042150,12500,12500,12500,12500,0
|
|
20231107,160100,65246042150,12500,12500,12500,12500,0
|
|
20231107,160000,65246042150,12500,12500,12500,12500,0
|
|
20231107,155900,65246042150,12500,12500,12500,12500,0
|
|
20231107,155800,65246042150,12500,12500,12500,12500,0
|
|
20231107,155700,65246042150,12500,12500,12500,12500,0
|
|
20231107,155600,65246042150,12500,12500,12500,12500,0
|
|
20231107,155500,65246042150,12500,12500,12500,12500,0
|
|
20231107,155400,65246042150,12500,12500,12500,12500,0
|
|
20231107,155300,65246042150,12500,12500,12500,12500,0
|
|
20231107,155200,65246042150,12500,12500,12500,12500,0
|
|
20231107,155100,65246042150,12500,12500,12500,12500,0
|
|
20231107,155000,65246042150,12500,12500,12500,12500,0
|
|
20231107,154900,65246042150,12500,12500,12500,12500,0
|
|
20231107,154800,65246042150,12500,12500,12500,12500,0
|
|
20231107,154700,65246042150,12500,12500,12500,12500,0
|
|
20231107,154600,65246042150,12500,12500,12500,12500,0
|
|
20231107,154500,65246042150,12500,12500,12500,12500,0
|
|
20231107,154400,65246042150,12500,12500,12500,12500,0
|
|
20231107,154300,65246042150,12500,12500,12500,12500,0
|
|
20231107,154200,65246042150,12500,12500,12500,12500,0
|
|
20231107,154100,65246042150,12500,12500,12500,12500,0
|
|
20231107,154000,65246042150,12500,12500,12500,12500,0
|
|
20231107,153900,65246042150,12500,12500,12500,12500,0
|
|
20231107,153800,65246042150,12500,12500,12500,12500,0
|
|
20231107,153700,65246042150,12500,12500,12500,12500,0
|
|
20231107,153600,65246042150,12500,12500,12500,12500,1128
|
|
20231107,153500,65246042150,12500,12500,12500,12500,0
|
|
20231107,153400,65246042150,12500,12500,12500,12500,0
|
|
20231107,153300,65246042150,12500,12500,12500,12500,0
|
|
20231107,153200,65246042150,12500,12500,12500,12500,0
|
|
20231107,153100,65246042150,12500,12500,12500,12500,0
|
|
20231107,153000,65246042150,12500,12500,12500,12500,1128
|
|
20231107,152900,65231942150,12500,12500,12500,12500,0
|
|
20231107,152800,65231942150,12500,12500,12500,12500,0
|
|
20231107,152700,65231942150,12500,12500,12500,12500,0
|
|
20231107,152600,65231942150,12500,12500,12500,12500,0
|
|
20231107,152500,65231942150,12500,12500,12500,12500,0
|
|
20231107,152400,65231942150,12500,12500,12500,12500,0
|
|
20231107,152300,65231942150,12500,12500,12500,12500,0
|
|
20231107,152200,65231942150,12500,12500,12500,12500,0
|
|
20231107,152100,65231942150,12500,12500,12500,12500,0
|
|
20231107,152000,65231942150,12500,12500,12500,12500,0
|
|
20231107,151900,65231942150,12500,12500,12500,12500,18
|
|
20231107,151800,65231717150,12500,12500,12500,12500,27
|
|
20231107,151700,65231379650,12500,12500,12500,12500,0
|
|
20231107,151600,65231379650,12500,12500,12500,12500,14
|
|
20231107,151500,65231204650,12500,12500,12500,12500,100
|
|
20231107,151400,65229954650,12500,12500,12500,12500,214
|
|
20231107,151300,65227279650,12500,12500,12500,12500,50
|
|
20231107,151200,65226654650,12500,12500,12500,12500,200
|
|
20231107,151100,65224154650,12500,12500,12500,12500,84
|
|
20231107,151000,65223104650,12500,12500,12500,12500,0
|
|
20231107,150900,65223104650,12500,12500,12500,12500,17
|
|
20231107,150800,65222892150,12500,12500,12500,12500,0
|
|
20231107,150700,65222892150,12500,12500,12500,12500,0
|
|
20231107,150600,65222892150,12500,12500,12500,12500,4
|
|
20231107,150500,65222842150,12500,12500,12500,12500,426
|
|
20231107,150400,65217517150,12500,12500,12500,12500,323
|
|
20231107,150300,65213479650,12500,12500,12500,12500,193
|
|
20231107,150200,65211067150,12500,12500,12500,12500,301
|
|
20231107,150100,65207304650,12500,12500,12500,12500,0
|
|
20231107,150000,65207304650,12500,12500,12500,12500,116
|
|
20231107,145900,65205854650,12500,12500,12500,12500,767
|
|
20231107,145800,65196267150,12500,12500,12500,12500,3
|
|
20231107,145700,65196229650,12500,12500,12500,12500,360
|
|
20231107,145600,65191729650,12500,12500,12500,12500,0
|
|
20231107,145500,65191729650,12500,12500,12500,12500,348
|
|
20231107,145400,65187379650,12500,12500,12500,12500,8
|
|
20231107,145300,65187279650,12500,12500,12500,12500,46
|
|
20231107,145200,65186704650,12500,12500,12500,12500,132
|
|
20231107,145100,65185054650,12500,12500,12500,12500,187
|
|
20231107,145000,65182717150,12500,12500,12500,12500,8
|
|
20231107,144900,65182617150,12500,12500,12500,12500,135
|
|
20231107,144800,65180929650,12500,12500,12500,12500,876
|
|
20231107,144700,65169979650,12500,12500,12500,12500,20
|
|
20231107,144600,65169729650,12500,12500,12500,12500,0
|
|
20231107,144500,65169729650,12500,12500,12500,12500,312
|
|
20231107,144400,65165829650,12500,12500,12500,12500,0
|
|
20231107,144300,65165829650,12500,12500,12500,12500,100
|
|
20231107,144200,65164579650,12500,12500,12500,12500,40
|
|
20231107,144100,65164079650,12500,12500,12500,12500,2
|
|
20231107,144000,65164054650,12500,12500,12500,12500,87
|
|
20231107,143900,65162967150,12500,12500,12500,12500,1
|
|
20231107,143800,65162954650,12500,12500,12500,12500,52
|
|
20231107,143700,65162304650,12500,12500,12500,12500,320
|
|
20231107,143600,65158304650,12500,12500,12500,12500,23
|
|
20231107,143500,65158017150,12500,12500,12500,12500,46
|
|
20231107,143400,65157442150,12500,12500,12500,12500,17
|
|
20231107,143300,65157229650,12500,12500,12500,12500,516
|
|
20231107,143200,65150779650,12500,12500,12500,12500,300
|
|
20231107,143100,65147029650,12500,12500,12500,12500,373
|
|
20231107,143000,65142367150,12500,12500,12500,12500,527
|
|
20231107,142900,65135779650,12500,12500,12500,12500,182
|
|
20231107,142800,65133504650,12500,12500,12500,12500,12
|
|
20231107,142700,65133354650,12500,12500,12500,12500,50
|
|
20231107,142600,65132729650,12500,12500,12500,12500,0
|
|
20231107,142500,65132729650,12500,12500,12500,12500,1
|
|
20231107,142400,65132717150,12500,12500,12500,12500,0
|
|
20231107,142300,65132717150,12500,12500,12500,12500,228
|
|
20231107,142200,65129867150,12500,12500,12500,12500,28
|
|
20231107,142100,65129517150,12500,12500,12500,12500,51
|
|
20231107,142000,65128879650,12500,12500,12500,12500,42
|
|
20231107,141900,65128354650,12500,12500,12500,12500,231
|
|
20231107,141800,65125467150,12500,12500,12500,12500,361
|
|
20231107,141700,65120954650,12500,12500,12500,12500,300
|
|
20231107,141600,65117204650,12500,12500,12500,12500,92
|
|
20231107,141500,65116054650,12500,12500,12500,12500,818
|
|
20231107,141400,65105829650,12500,12500,12500,12500,1296
|
|
20231107,141300,65089629650,12500,12500,12500,12500,1332
|
|
20231107,141200,65072979650,12500,12500,12500,12500,885
|
|
20231107,141100,65061917150,12500,12500,12500,12500,5225
|
|
20231107,141000,64996604650,12500,12500,12500,12500,55
|
|
20231107,140900,64995917150,12500,12500,12500,12500,1006
|
|
20231107,140800,64983342150,12500,12500,12500,12500,254
|
|
20231107,140700,64980167150,12500,12500,12500,12500,20
|
|
20231107,140600,64979917150,12500,12500,12500,12500,0
|
|
20231107,140500,64979917150,12500,12500,12500,12500,1270
|
|
20231107,140400,64964042150,12500,12500,12500,12500,149
|
|
20231107,140300,64962179650,12500,12500,12500,12500,84
|
|
20231107,140200,64961129650,12500,12500,12500,12500,54
|
|
20231107,140100,64960454650,12500,12500,12500,12500,494
|
|
20231107,140000,64954279650,12500,12500,12500,12500,28
|
|
20231107,135900,64953929650,12500,12500,12500,12500,107
|
|
20231107,135800,64952592150,12500,12500,12500,12500,37
|
|
20231107,135700,64952129650,12500,12500,12500,12500,972
|
|
20231107,135600,64939979650,12500,12500,12500,12500,9690
|
|
20231107,135500,64818854650,12500,12500,12500,12500,10
|
|
20231107,135400,64818729650,12500,12500,12500,12500,10
|
|
20231107,135300,64818604650,12500,12500,12500,12500,69
|
|
20231107,135200,64817742150,12500,12500,12500,12500,11
|
|
20231107,135100,64817604650,12500,12500,12500,12500,10
|
|
20231107,135000,64817479650,12500,12500,12500,12500,111
|
|
20231107,134900,64816092150,12500,12500,12500,12500,5
|
|
20231107,134800,64816029650,12500,12500,12500,12500,0
|
|
20231107,134700,64816029650,12500,12500,12500,12500,334
|
|
20231107,134600,64811854650,12500,12500,12500,12500,120
|
|
20231107,134500,64810354650,12500,12500,12500,12500,55
|
|
20231107,134400,64809667150,12500,12500,12500,12500,299
|
|
20231107,134300,64805929650,12500,12500,12500,12500,82
|
|
20231107,134200,64804904650,12500,12500,12500,12500,1253
|
|
20231107,134100,64789242150,12500,12500,12500,12500,56
|
|
20231107,134000,64788542150,12500,12500,12500,12500,50
|
|
20231107,133900,64787917150,12500,12500,12500,12500,21
|
|
20231107,133800,64787654650,12500,12500,12500,12500,106
|
|
20231107,133700,64786329650,12500,12500,12500,12500,16
|
|
20231107,133600,64786129650,12500,12500,12500,12500,42
|
|
20231107,133500,64785604650,12500,12500,12500,12500,104
|
|
20231107,133400,64784304650,12500,12500,12500,12500,0
|
|
20231107,133300,64784304650,12500,12500,12500,12500,410
|
|
20231107,133200,64779179650,12500,12500,12500,12500,6275
|
|
20231107,133100,64700742150,12500,12500,12500,12500,2
|
|
20231107,133000,64700717150,12500,12500,12500,12500,3
|
|
20231107,132900,64700679650,12500,12500,12500,12500,8
|
|
20231107,132800,64700579650,12500,12500,12500,12500,405
|
|
20231107,132700,64695517150,12500,12500,12500,12500,84
|
|
20231107,132600,64694467150,12500,12500,12500,12500,7
|
|
20231107,132500,64694379650,12500,12500,12500,12500,7
|
|
20231107,132400,64694292150,12500,12500,12500,12500,62
|
|
20231107,132300,64693517150,12500,12500,12500,12500,74
|
|
20231107,132200,64692592150,12500,12500,12500,12500,23
|
|
20231107,132100,64692304650,12500,12500,12500,12500,30
|
|
20231107,132000,64691929650,12500,12500,12500,12500,6
|
|
20231107,131900,64691854650,12500,12500,12500,12500,160
|
|
20231107,131800,64689854650,12500,12500,12500,12500,424
|
|
20231107,131700,64684554650,12500,12500,12500,12500,514
|
|
20231107,131600,64678129650,12500,12500,12500,12500,23
|
|
20231107,131500,64677842150,12500,12500,12500,12500,159
|
|
20231107,131400,64675854650,12500,12500,12500,12500,50
|
|
20231107,131300,64675229650,12500,12500,12500,12500,3
|
|
20231107,131200,64675192150,12500,12500,12500,12500,282
|
|
20231107,131100,64671667150,12500,12500,12500,12500,60
|
|
20231107,131000,64670917150,12500,12500,12500,12500,33
|
|
20231107,130900,64670504650,12500,12500,12500,12500,190
|
|
20231107,130800,64668129650,12500,12500,12500,12500,282
|
|
20231107,130700,64664604650,12500,12500,12500,12500,11
|
|
20231107,130600,64664467150,12500,12500,12500,12500,1020
|
|
20231107,130500,64651717150,12500,12500,12500,12500,384
|
|
20231107,130400,64646917150,12500,12500,12500,12500,97
|
|
20231107,130300,64645704650,12500,12500,12500,12500,4091
|
|
20231107,130200,64594567150,12500,12500,12500,12500,35
|
|
20231107,130100,64594129650,12500,12500,12500,12500,201
|
|
20231107,130000,64591617150,12500,12500,12500,12500,68
|
|
20231107,125900,64590767150,12500,12500,12500,12500,79
|
|
20231107,125800,64589779650,12500,12500,12500,12500,183
|
|
20231107,125700,64587492150,12500,12500,12500,12500,977
|
|
20231107,125600,64575279650,12500,12500,12500,12500,538
|
|
20231107,125500,64568554650,12500,12500,12500,12500,45
|
|
20231107,125400,64567992150,12500,12500,12500,12500,1778
|
|
20231107,125300,64545767150,12500,12500,12500,12500,1204
|
|
20231107,125200,64530717150,12500,12500,12500,12500,220
|
|
20231107,125100,64527967150,12500,12500,12500,12500,315
|
|
20231107,125000,64524029650,12500,12500,12500,12500,0
|
|
20231107,124900,64524029650,12500,12500,12500,12500,64
|
|
20231107,124800,64523229650,12500,12500,12500,12500,61
|
|
20231107,124700,64522467150,12500,12500,12500,12500,0
|
|
20231107,124600,64522467150,12500,12500,12500,12500,21
|
|
20231107,124500,64522204650,12500,12500,12500,12500,194
|
|
20231107,124400,64519779650,12500,12500,12500,12500,0
|
|
20231107,124300,64519779650,12500,12500,12500,12500,1170
|
|
20231107,124200,64505154650,12500,12500,12500,12500,371
|
|
20231107,124100,64500517150,12500,12500,12500,12500,112
|
|
20231107,124000,64499117150,12500,12500,12500,12500,1159
|
|
20231107,123900,64484629650,12500,12500,12500,12500,2334
|
|
20231107,123800,64455454650,12500,12500,12500,12500,238
|
|
20231107,123700,64452479650,12500,12500,12500,12500,7026
|
|
20231107,123600,64364654650,12500,12500,12500,12500,389
|
|
20231107,123500,64359792150,12500,12500,12500,12500,419
|
|
20231107,123400,64354554650,12500,12500,12500,12500,57
|
|
20231107,123300,64353842150,12500,12500,12500,12500,562
|
|
20231107,123200,64346817150,12500,12500,12500,12500,1707
|
|
20231107,123100,64325479650,12500,12500,12500,12500,1
|
|
20231107,123000,64325467150,12500,12500,12500,12500,71
|
|
20231107,122900,64324579650,12500,12500,12500,12500,1558
|
|
20231107,122800,64305104650,12500,12500,12500,12500,348
|
|
20231107,122700,64300754650,12500,12500,12500,12500,3
|
|
20231107,122600,64300717150,12500,12500,12500,12500,3507
|
|
20231107,122500,64256879650,12500,12500,12500,12500,211
|
|
20231107,122400,64254242150,12500,12500,12500,12500,141
|
|
20231107,122300,64252479650,12500,12500,12500,12500,63
|
|
20231107,122200,64251692150,12500,12500,12500,12500,39
|
|
20231107,122100,64251204650,12500,12500,12500,12500,1742
|
|
20231107,122000,64229429650,12500,12500,12500,12500,338
|
|
20231107,121900,64225204650,12500,12500,12500,12500,442
|
|
20231107,121800,64219679650,12500,12500,12500,12500,165
|
|
20231107,121700,64217617150,12500,12500,12500,12500,102
|
|
20231107,121600,64216342150,12500,12500,12500,12500,633
|
|
20231107,121500,64208429650,12500,12500,12500,12500,308
|
|
20231107,121400,64204579650,12500,12500,12500,12500,364
|
|
20231107,121300,64200029650,12500,12500,12500,12500,450
|
|
20231107,121200,64194404650,12500,12500,12500,12500,66
|
|
20231107,121100,64193579650,12500,12500,12500,12500,405
|
|
20231107,121000,64188517150,12500,12500,12500,12500,91
|
|
20231107,120900,64187379650,12500,12500,12500,12500,38
|
|
20231107,120800,64186904650,12500,12500,12500,12500,69
|
|
20231107,120700,64186042150,12500,12500,12500,12500,15
|
|
20231107,120600,64185854650,12500,12500,12500,12500,1160
|
|
20231107,120500,64171354650,12500,12500,12500,12500,814
|
|
20231107,120400,64161179650,12500,12500,12500,12500,51
|
|
20231107,120300,64160542150,12500,12500,12500,12500,918
|
|
20231107,120200,64149067150,12500,12500,12500,12500,70
|
|
20231107,120100,64148192150,12500,12500,12500,12500,222
|
|
20231107,120000,64145417150,12500,12500,12500,12500,1105
|
|
20231107,115900,64131604650,12500,12500,12500,12500,66
|
|
20231107,115800,64130779650,12500,12500,12500,12500,693
|
|
20231107,115700,64122117150,12500,12500,12500,12500,3264
|
|
20231107,115600,64081317150,12500,12500,12500,12500,298
|
|
20231107,115500,64077592150,12500,12500,12500,12500,196
|
|
20231107,115400,64075142150,12500,12500,12500,12500,130
|
|
20231107,115300,64073517150,12500,12500,12500,12500,370
|
|
20231107,115200,64068892150,12500,12500,12500,12500,150
|
|
20231107,115100,64067017150,12500,12500,12500,12500,772
|
|
20231107,115000,64057367150,12500,12500,12500,12500,5470
|
|
20231107,114900,63988992150,12500,12500,12500,12500,243
|
|
20231107,114800,63985954650,12500,12500,12500,12500,1232
|
|
20231107,114700,63970554650,12500,12500,12500,12500,1606
|
|
20231107,114600,63950479650,12500,12500,12500,12500,1272
|
|
20231107,114500,63934579650,12500,12500,12500,12500,326
|
|
20231107,114400,63930504650,12500,12500,12500,12500,170
|
|
20231107,114300,63928379650,12500,12500,12500,12500,480
|
|
20231107,114200,63922379650,12500,12500,12500,12500,261
|
|
20231107,114100,63919117150,12500,12500,12500,12500,328
|
|
20231107,114000,63915017150,12500,12500,12500,12500,666
|
|
20231107,113900,63906692150,12500,12500,12500,12500,1
|
|
20231107,113800,63906679650,12500,12500,12500,12500,252
|
|
20231107,113700,63903529650,12500,12500,12500,12500,415
|
|
20231107,113600,63898342150,12500,12500,12500,12500,178
|
|
20231107,113500,63896117150,12500,12500,12500,12500,145
|
|
20231107,113400,63894304650,12500,12500,12500,12500,182
|
|
20231107,113300,63892029650,12500,12500,12500,12500,228
|
|
20231107,113200,63889179650,12500,12500,12500,12500,758
|
|
20231107,113100,63879704650,12500,12500,12500,12500,806
|
|
20231107,113000,63869629650,12500,12500,12500,12500,319
|
|
20231107,112900,63865642150,12500,12500,12500,12500,213
|
|
20231107,112800,63862979650,12500,12500,12500,12500,1984
|
|
20231107,112700,63838179650,12500,12500,12500,12500,2368
|
|
20231107,112600,63808579650,12500,12500,12500,12500,973
|
|
20231107,112500,63796417150,12500,12500,12500,12500,820
|
|
20231107,112400,63786167150,12500,12500,12500,12500,1427
|
|
20231107,112300,63768329650,12500,12500,12500,12500,71
|
|
20231107,112200,63767442150,12500,12500,12500,12500,3123
|
|
20231107,112100,63728404650,12500,12500,12500,12500,392
|
|
20231107,112000,63723504650,12500,12500,12500,12500,2226
|
|
20231107,111900,63695679650,12500,12500,12500,12500,212
|
|
20231107,111800,63693029650,12500,12500,12500,12500,555
|
|
20231107,111700,63686092150,12500,12500,12500,12500,543
|
|
20231107,111600,63679304650,12500,12500,12500,12500,996
|
|
20231107,111500,63666854650,12500,12500,12500,12500,224
|
|
20231107,111400,63664054650,12500,12500,12500,12500,1846
|
|
20231107,111300,63640979650,12500,12500,12500,12500,544
|
|
20231107,111200,63634179650,12500,12500,12500,12500,626
|
|
20231107,111100,63626354650,12500,12500,12500,12500,144
|
|
20231107,111000,63624554650,12500,12500,12500,12500,66
|
|
20231107,110900,63623729650,12500,12500,12500,12500,2847
|
|
20231107,110800,63588142150,12500,12500,12500,12500,2157
|
|
20231107,110700,63561179650,12500,12500,12500,12500,183
|
|
20231107,110600,63558892150,12500,12500,12500,12500,1553
|
|
20231107,110500,63539479650,12500,12500,12500,12500,1317
|
|
20231107,110400,63523017150,12500,12500,12500,12500,379
|
|
20231107,110300,63518279650,12500,12500,12500,12500,931
|
|
20231107,110200,63506642150,12500,12500,12500,12500,465
|
|
20231107,110100,63500829650,12500,12500,12500,12500,1127
|
|
20231107,110000,63486742150,12500,12500,12500,12500,1136
|
|
20231107,105900,63472542150,12500,12500,12500,12500,3256
|
|
20231107,105800,63431842150,12500,12500,12500,12500,358
|
|
20231107,105700,63427367150,12500,12500,12500,12500,418
|
|
20231107,105600,63422142150,12500,12500,12500,12500,461
|
|
20231107,105500,63416379650,12500,12500,12500,12500,401
|
|
20231107,105400,63411367150,12500,12500,12500,12500,855
|
|
20231107,105300,63400679650,12500,12500,12500,12500,776
|
|
20231107,105200,63390979650,12500,12500,12500,12500,1165
|
|
20231107,105100,63376417150,12500,12500,12500,12500,1099
|
|
20231107,105000,63362679650,12500,12500,12500,12500,1743
|
|
20231107,104900,63340892150,12500,12500,12500,12500,1057
|
|
20231107,104800,63327679650,12500,12500,12500,12500,3978
|
|
20231107,104700,63277954650,12500,12500,12500,12500,1209
|
|
20231107,104600,63262842150,12500,12500,12500,12500,1880
|
|
20231107,104500,63239342150,12500,12500,12500,12500,567
|
|
20231107,104400,63232254650,12500,12500,12500,12500,691
|
|
20231107,104300,63223617150,12500,12500,12500,12500,3212
|
|
20231107,104200,63183467150,12500,12500,12500,12500,1063
|
|
20231107,104100,63170179650,12500,12500,12500,12500,744
|
|
20231107,104000,63160879650,12500,12500,12500,12500,2930
|
|
20231107,103900,63124254650,12500,12500,12500,12500,7659
|
|
20231107,103800,63028517150,12500,12500,12500,12500,5743
|
|
20231107,103700,62956729650,12500,12500,12500,12500,17757
|
|
20231107,103600,62734767150,12500,12500,12500,12500,6443
|
|
20231107,103500,62654229650,12500,12500,12500,12500,7363
|
|
20231107,103400,62562192150,12500,12500,12500,12500,5271
|
|
20231107,103300,62496304650,12500,12500,12500,12500,13022
|
|
20231107,103200,62333529650,12500,12500,12500,12500,23380
|
|
20231107,103100,62041279650,12500,12300,12500,12270,507928
|
|
20231107,103000,55711549060,12300,12070,12390,12060,226218
|
|
20231107,102900,52933881690,12070,12130,12130,12030,21230
|
|
20231107,102800,52677556760,12130,12080,12160,12040,64705
|
|
20231107,102700,51893846810,12080,11990,12090,11970,19726
|
|
20231107,102600,51656820740,12000,12090,12110,11920,36540
|
|
20231107,102500,51217927460,12090,12070,12140,12040,80297
|
|
20231107,102400,50246528600,12070,11870,12090,11870,76161
|
|
20231107,102300,49331498350,11900,11890,11900,11850,7665
|
|
20231107,102200,49240473440,11880,11920,11930,11860,20576
|
|
20231107,102100,48995522360,11930,11820,11950,11820,20833
|
|
20231107,102000,48747844090,11810,11860,11870,11790,7172
|
|
20231107,101900,48662985050,11800,11850,11900,11770,26898
|
|
20231107,101800,48344614530,11850,11910,11920,11780,41840
|
|
20231107,101700,47848649450,11910,11930,11950,11900,8997
|
|
20231107,101600,47741425180,11930,11960,11980,11860,21334
|
|
20231107,101500,47487035340,11950,11830,11960,11830,42508
|
|
20231107,101400,46980337710,11840,11860,11860,11810,19385
|
|
20231107,101300,46751038310,11860,11900,11910,11800,38900
|
|
20231107,101200,46289735040,11900,11930,11950,11850,27011
|
|
20231107,101100,45968437870,11940,12010,12020,11860,50082
|
|
20231107,101000,45370898160,12010,12000,12060,11950,38456
|
|
20231107,100900,44908982240,12000,11980,12120,11950,81123
|
|
20231107,100800,43931337240,11970,12070,12120,11970,82037
|
|
20231107,100700,42942696880,12070,11990,12170,11990,146031
|
|
20231107,100600,41178483750,11990,11910,12040,11850,207261
|
|
20231107,100500,38698692840,11910,11650,11930,11650,132949
|
|
20231107,100400,37126127060,11650,11630,11660,11610,7942
|
|
20231107,100300,37033802690,11630,11640,11680,11610,11480
|
|
20231107,100200,36900145630,11630,11700,11700,11630,11830
|
|
20231107,100100,36762050600,11700,11620,11700,11590,21876
|
|
20231107,100000,36507218300,11630,11660,11660,11580,10686
|
|
20231107,095900,36383127630,11650,11650,11670,11640,20949
|
|
20231107,095800,36139031980,11650,11630,11650,11540,27787
|
|
20231107,095700,35816858440,11630,11630,11640,11540,38259
|
|
20231107,095600,35372964490,11630,11590,11680,11570,44885
|
|
20231107,095500,34850701360,11580,11680,11740,11510,66678
|
|
20231107,095400,34076311160,11680,11840,11840,11650,70172
|
|
20231107,095300,33252368730,11840,11750,11890,11750,23606
|
|
20231107,095200,32973570630,11750,11770,11900,11750,69222
|
|
20231107,095100,32153843980,11770,11740,11790,11730,18398
|
|
20231107,095000,31937517290,11760,11770,11850,11740,21843
|
|
20231107,094900,31680005000,11770,11840,11880,11750,36052
|
|
20231107,094800,31253678290,11840,11730,11890,11720,57295
|
|
20231107,094700,30576114640,11730,11770,11820,11730,69015
|
|
20231107,094600,29763077940,11770,11870,11950,11770,64296
|
|
20231107,094500,29001267000,11860,11880,11980,11850,41866
|
|
20231107,094400,28502526360,11900,11970,12000,11860,55392
|
|
20231107,094300,27842910510,12000,11990,12030,11860,76636
|
|
20231107,094200,26926909030,11960,12040,12050,11820,168500
|
|
20231107,094100,24918050360,12040,11990,12150,11910,249360
|
|
20231107,094000,21926683310,11990,11960,12000,11950,89882
|
|
20231107,093900,20851698630,12410,12410,12410,12410,0
|
|
20231107,093800,20851698630,12410,11770,12410,11760,396858
|
|
20231107,093700,16066433560,11770,11390,11850,11260,404937
|
|
20231107,093600,11379753160,11390,11290,11400,11230,198567
|
|
20231107,093500,9135119990,10880,10880,10880,10880,0
|
|
20231107,093400,9135119990,10880,10710,10880,10550,72106
|
|
20231107,093300,8360814620,10700,10570,10800,10450,70868
|
|
20231107,093200,7605228150,10570,10460,10800,10440,105678
|
|
20231107,093100,6485183540,10490,10350,10500,10320,36390
|
|
20231107,093000,6104884020,10360,10330,10430,10310,26451
|
|
20231107,092900,5830516520,10330,10240,10360,10240,8875
|
|
20231107,092800,5738974630,10240,10260,10270,10230,2213
|
|
20231107,092700,5716293300,10260,10340,10340,10260,3230
|
|
20231107,092600,5683093790,10340,10160,10350,10160,13957
|
|
20231107,092500,5539345070,10140,10180,10180,10140,8001
|
|
20231107,092400,5458140580,10170,10180,10190,10160,3465
|
|
20231107,092300,5422898570,10180,10250,10260,10180,9169
|
|
20231107,092200,5329254760,10220,10200,10290,10190,5398
|
|
20231107,092100,5273873710,10200,10250,10370,10190,29814
|
|
20231107,092000,4967148710,10240,10100,10400,10080,75653
|
|
20231107,091900,4191690800,10080,10020,10090,10020,8389
|
|
20231107,091800,4107295420,10030,10050,10070,10020,3419
|
|
20231107,091700,4072942070,10050,9970,10050,9930,12792
|
|
20231107,091600,3945297270,9970,10060,10070,9970,16535
|
|
20231107,091500,3779647570,10060,10110,10110,10050,5031
|
|
20231107,091400,3728947740,10100,10090,10120,10050,7199
|
|
20231107,091300,3656348240,10090,10140,10160,10070,15181
|
|
20231107,091200,3502932120,10140,10190,10190,10140,5278
|
|
20231107,091100,3449292960,10190,10160,10190,10140,8746
|
|
20231107,091000,3360457620,10170,10120,10290,10120,14489
|
|
20231107,090900,3212888580,10120,10130,10140,10110,9508
|
|
20231107,090800,3116631550,10120,10140,10150,10120,7506
|
|
20231107,090700,3040593330,10130,10130,10200,10110,6831
|
|
20231107,090600,2971389820,10110,10210,10300,10110,25958
|
|
20231107,090500,2707116930,10220,10300,10310,10140,23716
|
|
20231107,090400,2465047130,10310,10310,10320,10200,32798
|
|
20231107,090300,2128501960,10310,10480,10480,10290,40958
|
|
20231107,090200,1704007340,10480,10090,10530,10070,79924
|
|
20231107,090100,878935350,10070,9840,10250,9800,49427
|
|
20231107,090000,384189400,9800,9900,9900,9760,38883
|