583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184000,3505876050,25500,25500,25500,25500,793
|
|
20241107,183900,3505876050,25500,25500,25500,25500,0
|
|
20241107,183800,3505876050,25500,25500,25500,25500,0
|
|
20241107,183700,3505876050,25500,25500,25500,25500,0
|
|
20241107,183600,3505876050,25500,25500,25500,25500,0
|
|
20241107,183500,3505876050,25500,25500,25500,25500,0
|
|
20241107,183400,3505876050,25500,25500,25500,25500,0
|
|
20241107,183300,3505876050,25500,25500,25500,25500,0
|
|
20241107,183200,3505876050,25500,25500,25500,25500,0
|
|
20241107,183100,3505876050,25500,25500,25500,25500,0
|
|
20241107,183000,3505876050,25500,25500,25500,25500,0
|
|
20241107,182900,3505876050,25500,25500,25500,25500,0
|
|
20241107,182800,3505876050,25500,25500,25500,25500,0
|
|
20241107,182700,3505876050,25500,25500,25500,25500,0
|
|
20241107,182600,3505876050,25500,25500,25500,25500,0
|
|
20241107,182500,3505876050,25500,25500,25500,25500,0
|
|
20241107,182400,3505876050,25500,25500,25500,25500,0
|
|
20241107,182300,3505876050,25500,25500,25500,25500,0
|
|
20241107,182200,3505876050,25500,25500,25500,25500,0
|
|
20241107,182100,3505876050,25500,25500,25500,25500,0
|
|
20241107,182000,3505876050,25500,25500,25500,25500,0
|
|
20241107,181900,3505876050,25500,25500,25500,25500,0
|
|
20241107,181800,3505876050,25500,25500,25500,25500,0
|
|
20241107,181700,3505876050,25500,25500,25500,25500,0
|
|
20241107,181600,3505876050,25500,25500,25500,25500,0
|
|
20241107,181500,3505876050,25500,25500,25500,25500,0
|
|
20241107,181400,3505876050,25500,25500,25500,25500,0
|
|
20241107,181300,3505876050,25500,25500,25500,25500,0
|
|
20241107,181200,3505876050,25500,25500,25500,25500,0
|
|
20241107,181100,3505876050,25500,25500,25500,25500,0
|
|
20241107,181000,3505876050,25500,25500,25500,25500,793
|
|
20241107,180900,3505876050,25500,25500,25500,25500,0
|
|
20241107,180800,3505876050,25500,25500,25500,25500,0
|
|
20241107,180700,3505876050,25500,25500,25500,25500,0
|
|
20241107,180600,3505876050,25500,25500,25500,25500,0
|
|
20241107,180500,3505876050,25500,25500,25500,25500,0
|
|
20241107,180400,3505876050,25500,25500,25500,25500,0
|
|
20241107,180300,3505876050,25500,25500,25500,25500,0
|
|
20241107,180200,3505876050,25500,25500,25500,25500,0
|
|
20241107,180100,3505876050,25500,25500,25500,25500,0
|
|
20241107,180000,3505876050,25500,25500,25500,25500,0
|
|
20241107,175900,3505876050,25500,25500,25500,25500,0
|
|
20241107,175800,3505876050,25500,25500,25500,25500,0
|
|
20241107,175700,3505876050,25500,25500,25500,25500,0
|
|
20241107,175600,3505876050,25500,25500,25500,25500,0
|
|
20241107,175500,3505876050,25500,25500,25500,25500,0
|
|
20241107,175400,3505876050,25500,25500,25500,25500,0
|
|
20241107,175300,3505876050,25500,25500,25500,25500,0
|
|
20241107,175200,3505876050,25500,25500,25500,25500,0
|
|
20241107,175100,3505876050,25500,25500,25500,25500,0
|
|
20241107,175000,3505876050,25500,25500,25500,25500,0
|
|
20241107,174900,3505876050,25500,25500,25500,25500,0
|
|
20241107,174800,3505876050,25500,25500,25500,25500,0
|
|
20241107,174700,3505876050,25500,25500,25500,25500,0
|
|
20241107,174600,3505876050,25500,25500,25500,25500,0
|
|
20241107,174500,3505876050,25500,25500,25500,25500,0
|
|
20241107,174400,3505876050,25500,25500,25500,25500,0
|
|
20241107,174300,3505876050,25500,25500,25500,25500,0
|
|
20241107,174200,3505876050,25500,25500,25500,25500,0
|
|
20241107,174100,3505876050,25500,25500,25500,25500,0
|
|
20241107,174000,3505876050,25500,25500,25500,25500,793
|
|
20241107,173900,3505876050,25500,25500,25500,25500,0
|
|
20241107,173800,3505876050,25500,25500,25500,25500,0
|
|
20241107,173700,3505876050,25500,25500,25500,25500,0
|
|
20241107,173600,3505876050,25500,25500,25500,25500,0
|
|
20241107,173500,3505876050,25500,25500,25500,25500,0
|
|
20241107,173400,3505876050,25500,25500,25500,25500,0
|
|
20241107,173300,3505876050,25500,25500,25500,25500,0
|
|
20241107,173200,3505876050,25500,25500,25500,25500,0
|
|
20241107,173100,3505876050,25500,25500,25500,25500,0
|
|
20241107,173000,3505876050,25500,25500,25500,25500,0
|
|
20241107,172900,3505876050,25500,25500,25500,25500,0
|
|
20241107,172800,3505876050,25500,25500,25500,25500,0
|
|
20241107,172700,3505876050,25500,25500,25500,25500,0
|
|
20241107,172600,3505876050,25500,25500,25500,25500,0
|
|
20241107,172500,3505876050,25500,25500,25500,25500,0
|
|
20241107,172400,3505876050,25500,25500,25500,25500,0
|
|
20241107,172300,3505876050,25500,25500,25500,25500,0
|
|
20241107,172200,3505876050,25500,25500,25500,25500,0
|
|
20241107,172100,3505876050,25500,25500,25500,25500,0
|
|
20241107,172000,3505876050,25500,25500,25500,25500,0
|
|
20241107,171900,3505876050,25500,25500,25500,25500,0
|
|
20241107,171800,3505876050,25500,25500,25500,25500,0
|
|
20241107,171700,3505876050,25500,25500,25500,25500,0
|
|
20241107,171600,3505876050,25500,25500,25500,25500,0
|
|
20241107,171500,3505876050,25500,25500,25500,25500,0
|
|
20241107,171400,3505876050,25500,25500,25500,25500,0
|
|
20241107,171300,3505876050,25500,25500,25500,25500,0
|
|
20241107,171200,3505876050,25500,25500,25500,25500,0
|
|
20241107,171100,3505876050,25500,25500,25500,25500,0
|
|
20241107,171000,3505876050,25500,25500,25500,25500,793
|
|
20241107,170900,3505876050,25500,25500,25500,25500,0
|
|
20241107,170800,3505876050,25500,25500,25500,25500,0
|
|
20241107,170700,3505876050,25500,25500,25500,25500,0
|
|
20241107,170600,3505876050,25500,25500,25500,25500,0
|
|
20241107,170500,3505876050,25500,25500,25500,25500,0
|
|
20241107,170400,3505876050,25500,25500,25500,25500,0
|
|
20241107,170300,3505876050,25500,25500,25500,25500,0
|
|
20241107,170200,3505876050,25500,25500,25500,25500,0
|
|
20241107,170100,3505876050,25500,25500,25500,25500,0
|
|
20241107,170000,3505876050,25500,25500,25500,25500,0
|
|
20241107,165900,3505876050,25500,25500,25500,25500,0
|
|
20241107,165800,3505876050,25500,25500,25500,25500,0
|
|
20241107,165700,3505876050,25500,25500,25500,25500,0
|
|
20241107,165600,3505876050,25500,25500,25500,25500,0
|
|
20241107,165500,3505876050,25500,25500,25500,25500,0
|
|
20241107,165400,3505876050,25500,25500,25500,25500,0
|
|
20241107,165300,3505876050,25500,25500,25500,25500,0
|
|
20241107,165200,3505876050,25500,25500,25500,25500,0
|
|
20241107,165100,3505876050,25500,25500,25500,25500,0
|
|
20241107,165000,3505876050,25500,25500,25500,25500,0
|
|
20241107,164900,3505876050,25500,25500,25500,25500,0
|
|
20241107,164800,3505876050,25500,25500,25500,25500,0
|
|
20241107,164700,3505876050,25500,25500,25500,25500,0
|
|
20241107,164600,3505876050,25500,25500,25500,25500,0
|
|
20241107,164500,3505876050,25500,25500,25500,25500,0
|
|
20241107,164400,3505876050,25500,25500,25500,25500,0
|
|
20241107,164300,3505876050,25500,25500,25500,25500,0
|
|
20241107,164200,3505876050,25500,25500,25500,25500,0
|
|
20241107,164100,3505876050,25500,25500,25500,25500,0
|
|
20241107,164000,3505876050,25500,25500,25500,25500,793
|
|
20241107,163900,3505876050,25500,25500,25500,25500,0
|
|
20241107,163800,3505876050,25500,25500,25500,25500,0
|
|
20241107,163700,3505876050,25500,25500,25500,25500,0
|
|
20241107,163600,3505876050,25500,25500,25500,25500,0
|
|
20241107,163500,3505876050,25500,25500,25500,25500,0
|
|
20241107,163400,3505876050,25500,25500,25500,25500,0
|
|
20241107,163300,3505876050,25500,25500,25500,25500,0
|
|
20241107,163200,3505876050,25500,25500,25500,25500,0
|
|
20241107,163100,3505876050,25500,25500,25500,25500,0
|
|
20241107,163000,3505876050,25500,25500,25500,25500,0
|
|
20241107,162900,3505876050,25500,25500,25500,25500,0
|
|
20241107,162800,3505876050,25500,25500,25500,25500,0
|
|
20241107,162700,3505876050,25500,25500,25500,25500,0
|
|
20241107,162600,3505876050,25500,25500,25500,25500,0
|
|
20241107,162500,3505876050,25500,25500,25500,25500,0
|
|
20241107,162400,3505876050,25500,25500,25500,25500,0
|
|
20241107,162300,3505876050,25500,25500,25500,25500,0
|
|
20241107,162200,3505876050,25500,25500,25500,25500,0
|
|
20241107,162100,3505876050,25500,25500,25500,25500,0
|
|
20241107,162000,3505876050,25500,25500,25500,25500,0
|
|
20241107,161900,3505876050,25500,25500,25500,25500,0
|
|
20241107,161800,3505876050,25500,25500,25500,25500,0
|
|
20241107,161700,3505876050,25500,25500,25500,25500,0
|
|
20241107,161600,3505876050,25500,25500,25500,25500,0
|
|
20241107,161500,3505876050,25500,25500,25500,25500,0
|
|
20241107,161400,3505876050,25500,25500,25500,25500,0
|
|
20241107,161300,3505876050,25500,25500,25500,25500,0
|
|
20241107,161200,3505876050,25500,25500,25500,25500,0
|
|
20241107,161100,3505876050,25500,25500,25500,25500,0
|
|
20241107,161000,3505876050,25500,25500,25500,25500,793
|
|
20241107,160900,3505876050,25500,25500,25500,25500,0
|
|
20241107,160800,3505876050,25500,25500,25500,25500,0
|
|
20241107,160700,3505876050,25500,25500,25500,25500,0
|
|
20241107,160600,3505876050,25500,25500,25500,25500,0
|
|
20241107,160500,3505876050,25500,25500,25500,25500,0
|
|
20241107,160400,3505876050,25500,25500,25500,25500,0
|
|
20241107,160300,3505876050,25500,25500,25500,25500,0
|
|
20241107,160200,3505876050,25500,25500,25500,25500,0
|
|
20241107,160100,3505876050,25500,25500,25500,25500,0
|
|
20241107,160000,3505876050,25500,25500,25500,25500,0
|
|
20241107,155900,3505876050,25500,25500,25500,25500,0
|
|
20241107,155800,3505876050,25500,25500,25500,25500,0
|
|
20241107,155700,3505876050,25500,25500,25500,25500,0
|
|
20241107,155600,3505876050,25500,25500,25500,25500,0
|
|
20241107,155500,3505876050,25500,25500,25500,25500,0
|
|
20241107,155400,3505876050,25500,25500,25500,25500,0
|
|
20241107,155300,3505876050,25500,25500,25500,25500,0
|
|
20241107,155200,3505876050,25500,25500,25500,25500,0
|
|
20241107,155100,3505876050,25500,25500,25500,25500,0
|
|
20241107,155000,3505876050,25500,25500,25500,25500,0
|
|
20241107,154900,3505876050,25500,25500,25500,25500,0
|
|
20241107,154800,3505876050,25500,25500,25500,25500,0
|
|
20241107,154700,3505876050,25500,25500,25500,25500,0
|
|
20241107,154600,3505876050,25500,25500,25500,25500,0
|
|
20241107,154500,3505876050,25500,25500,25500,25500,0
|
|
20241107,154400,3505876050,25500,25500,25500,25500,0
|
|
20241107,154300,3505876050,25500,25500,25500,25500,0
|
|
20241107,154200,3505876050,25500,25500,25500,25500,0
|
|
20241107,154100,3505876050,25500,25500,25500,25500,0
|
|
20241107,154000,3505876050,25500,25500,25500,25500,793
|
|
20241107,153900,3505876050,25500,25500,25500,25500,0
|
|
20241107,153800,3505876050,25500,25500,25500,25500,0
|
|
20241107,153700,3505876050,25500,25500,25500,25500,0
|
|
20241107,153600,3505876050,25500,25500,25500,25500,0
|
|
20241107,153500,3505876050,25500,25500,25500,25500,0
|
|
20241107,153400,3505876050,25500,25500,25500,25500,0
|
|
20241107,153300,3505876050,25500,25500,25500,25500,0
|
|
20241107,153200,3505876050,25500,25500,25500,25500,0
|
|
20241107,153100,3505876050,25500,25500,25500,25500,0
|
|
20241107,153000,3505876050,25500,25500,25500,25500,793
|
|
20241107,152900,3485654550,25500,25500,25500,25500,0
|
|
20241107,152800,3485654550,25500,25500,25500,25500,0
|
|
20241107,152700,3485654550,25500,25500,25500,25500,0
|
|
20241107,152600,3485654550,25500,25500,25500,25500,0
|
|
20241107,152500,3485654550,25500,25500,25500,25500,0
|
|
20241107,152400,3485654550,25500,25500,25500,25500,0
|
|
20241107,152300,3485654550,25500,25500,25500,25500,0
|
|
20241107,152200,3485654550,25500,25500,25500,25500,0
|
|
20241107,152100,3485654550,25500,25500,25500,25500,0
|
|
20241107,152000,3485654550,25500,25500,25500,25500,0
|
|
20241107,151900,3485654550,25500,25500,25550,25500,523
|
|
20241107,151800,3472317100,25500,25500,25500,25450,22
|
|
20241107,151700,3471756600,25450,25450,25500,25450,44
|
|
20241107,151600,3470636300,25450,25500,25500,25450,257
|
|
20241107,151500,3464088850,25500,25500,25500,25450,528
|
|
20241107,151400,3450625650,25450,25400,25500,25400,96
|
|
20241107,151300,3448184200,25350,25350,25350,25350,40
|
|
20241107,151200,3447170200,25350,25400,25400,25350,17
|
|
20241107,151100,3446738950,25350,25350,25450,25350,297
|
|
20241107,151000,3439183900,25350,25450,25500,25350,460
|
|
20241107,150900,3427495600,25500,25550,25550,25450,206
|
|
20241107,150800,3422241200,25500,25400,25500,25350,554
|
|
20241107,150700,3408136200,25400,25450,25450,25400,222
|
|
20241107,150600,3402491900,25400,25400,25450,25400,55
|
|
20241107,150500,3401094600,25400,25400,25450,25400,96
|
|
20241107,150400,3398655600,25400,25450,25450,25350,123
|
|
20241107,150300,3395530600,25350,25400,25450,25350,358
|
|
20241107,150200,3386439150,25400,25350,25400,25350,236
|
|
20241107,150100,3380454800,25350,25350,25450,25350,137
|
|
20241107,150000,3376980400,25350,25450,25450,25350,173
|
|
20241107,145900,3372587800,25400,25450,25450,25400,97
|
|
20241107,145800,3370123050,25450,25450,25450,25350,87
|
|
20241107,145700,3367912300,25350,25400,25450,25350,115
|
|
20241107,145600,3364993500,25400,25450,25450,25350,128
|
|
20241107,145500,3361743000,25450,25400,25450,25400,117
|
|
20241107,145400,3358770200,25400,25400,25400,25400,23
|
|
20241107,145300,3358186000,25350,25350,25450,25350,154
|
|
20241107,145200,3354275450,25400,25400,25400,25350,81
|
|
20241107,145100,3352221500,25400,25400,25450,25400,127
|
|
20241107,145000,3348995000,25450,25400,25450,25400,79
|
|
20241107,144900,3346987900,25450,25400,25450,25400,156
|
|
20241107,144800,3343023650,25400,25400,25450,25400,255
|
|
20241107,144700,3336543100,25450,25400,25450,25400,346
|
|
20241107,144600,3327754000,25400,25400,25450,25400,162
|
|
20241107,144500,3323639150,25450,25400,25450,25350,118
|
|
20241107,144400,3320646400,25350,25400,25450,25350,176
|
|
20241107,144300,3316179700,25450,25400,25450,25350,23
|
|
20241107,144200,3315595950,25400,25450,25450,25400,88
|
|
20241107,144100,3313360250,25400,25400,25450,25400,114
|
|
20241107,144000,3310464300,25400,25400,25500,25400,120
|
|
20241107,143900,3307415400,25400,25400,25450,25350,148
|
|
20241107,143800,3303661950,25400,25400,25450,25350,233
|
|
20241107,143700,3297747300,25400,25450,25450,25350,69
|
|
20241107,143600,3295997500,25350,25450,25450,25350,135
|
|
20241107,143500,3292568700,25450,25500,25500,25400,186
|
|
20241107,143400,3287835550,25500,25450,25500,25450,86
|
|
20241107,143300,3285646500,25400,25400,25450,25400,292
|
|
20241107,143200,3278222200,25450,25400,25450,25400,24
|
|
20241107,143100,3277612250,25400,25400,25400,25350,96
|
|
20241107,143000,3275178250,25350,25350,25400,25300,2506
|
|
20241107,142900,3211569550,25350,25450,25450,25350,124
|
|
20241107,142800,3208424600,25400,25400,25400,25400,115
|
|
20241107,142700,3205503600,25400,25350,25400,25350,122
|
|
20241107,142600,3202410400,25350,25350,25400,25350,243
|
|
20241107,142500,3196242600,25400,25400,25450,25350,159
|
|
20241107,142400,3192206700,25400,25400,25400,25400,130
|
|
20241107,142300,3188904700,25450,25400,25450,25400,148
|
|
20241107,142200,3185145000,25400,25400,25450,25400,339
|
|
20241107,142100,3176533900,25450,25400,25450,25400,37
|
|
20241107,142000,3175593750,25400,25450,25500,25400,198
|
|
20241107,141900,3170559200,25400,25450,25450,25400,119
|
|
20241107,141800,3167536100,25400,25400,25450,25400,165
|
|
20241107,141700,3163345050,25400,25400,25450,25400,28
|
|
20241107,141600,3162633450,25400,25400,25400,25400,154
|
|
20241107,141500,3158721850,25400,25400,25450,25400,104
|
|
20241107,141400,3156075750,25400,25500,25500,25400,117
|
|
20241107,141300,3153103250,25500,25450,25500,25400,105
|
|
20241107,141200,3150431250,25400,25400,25500,25400,109
|
|
20241107,141100,3147660250,25400,25450,25500,25400,145
|
|
20241107,141000,3143970000,25450,25450,25550,25450,184
|
|
20241107,140900,3139282250,25450,25500,25550,25450,124
|
|
20241107,140800,3136121000,25500,25600,25600,25500,19
|
|
20241107,140700,3135635800,25500,25550,25550,25500,89
|
|
20241107,140600,3133365750,25500,25500,25550,25500,114
|
|
20241107,140500,3130458450,25500,25550,25550,25500,82
|
|
20241107,140400,3128366600,25600,25600,25600,25550,207
|
|
20241107,140300,3123072300,25600,25500,25600,25500,96
|
|
20241107,140200,3120623900,25550,25550,25600,25500,124
|
|
20241107,140100,3117455400,25600,25600,25600,25550,154
|
|
20241107,140000,3113520400,25550,25550,25600,25550,182
|
|
20241107,135900,3108869800,25550,25550,25600,25550,20
|
|
20241107,135800,3108358700,25550,25550,25600,25550,124
|
|
20241107,135700,3105190200,25550,25500,25550,25500,250
|
|
20241107,135600,3098803350,25550,25450,25550,25450,464
|
|
20241107,135500,3086971750,25450,25500,25500,25450,89
|
|
20241107,135400,3084706400,25450,25500,25500,25450,102
|
|
20241107,135300,3082110350,25450,25450,25550,25450,106
|
|
20241107,135200,3079408500,25450,25500,25550,25450,279
|
|
20241107,135100,3072295050,25500,25600,25600,25500,150
|
|
20241107,135000,3068469350,25500,25550,25550,25500,150
|
|
20241107,134900,3064643150,25600,25550,25600,25550,98
|
|
20241107,134800,3062138900,25550,25500,25600,25500,194
|
|
20241107,134700,3057176800,25500,25500,25600,25500,169
|
|
20241107,134600,3052862950,25550,25600,25600,25550,139
|
|
20241107,134500,3049311450,25500,25550,25600,25500,147
|
|
20241107,134400,3045559700,25500,25450,25600,25450,437
|
|
20241107,134300,3034414550,25450,25450,25550,25450,189
|
|
20241107,134200,3029599600,25450,25450,25500,25450,116
|
|
20241107,134100,3026647350,25500,25500,25500,25500,104
|
|
20241107,134000,3023995350,25550,25500,25550,25500,120
|
|
20241107,133900,3020934400,25550,25550,25550,25500,116
|
|
20241107,133800,3017975100,25600,25500,25600,25500,114
|
|
20241107,133700,3015063600,25500,25500,25550,25500,93
|
|
20241107,133600,3012688500,25500,25500,25550,25500,107
|
|
20241107,133500,3009959650,25500,25550,25550,25500,100
|
|
20241107,133400,3007409050,25550,25550,25600,25550,90
|
|
20241107,133300,3005109200,25550,25650,25650,25550,179
|
|
20241107,133200,3000522850,25650,25650,25700,25600,402
|
|
20241107,133100,2990211550,25650,25700,25750,25650,261
|
|
20241107,133000,2983508350,25700,25650,25700,25600,341
|
|
20241107,132900,2974757300,25700,25600,25700,25600,708
|
|
20241107,132800,2956605400,25650,25600,25650,25600,369
|
|
20241107,132700,2947156500,25600,25600,25650,25600,617
|
|
20241107,132600,2931359250,25600,25600,25650,25600,105
|
|
20241107,132500,2928670950,25600,25650,25650,25600,12
|
|
20241107,132400,2928363700,25650,25600,25650,25600,146
|
|
20241107,132300,2924625800,25600,25650,25650,25600,126
|
|
20241107,132200,2921399850,25650,25650,25650,25600,130
|
|
20241107,132100,2918069300,25600,25500,25650,25500,1053
|
|
20241107,132000,2891117100,25550,25550,25550,25500,685
|
|
20241107,131900,2873631100,25550,25450,25550,25450,255
|
|
20241107,131800,2867129900,25500,25450,25500,25450,110
|
|
20241107,131700,2864329550,25500,25450,25500,25450,110
|
|
20241107,131600,2861528750,25450,25450,25450,25450,101
|
|
20241107,131500,2858958300,25450,25450,25500,25450,27
|
|
20241107,131400,2858270800,25450,25400,25450,25400,77
|
|
20241107,131300,2856311650,25400,25350,25450,25350,1798
|
|
20241107,131200,2810643400,25350,25350,25350,25350,124
|
|
20241107,131100,2807500000,25400,25400,25400,25400,89
|
|
20241107,131000,2805239400,25450,25400,25450,25400,115
|
|
20241107,130900,2802318350,25500,25400,25500,25400,103
|
|
20241107,130800,2799701100,25400,25450,25450,25400,200
|
|
20241107,130700,2794621000,25450,25400,25450,25400,95
|
|
20241107,130600,2792207650,25350,25350,25400,25350,207
|
|
20241107,130500,2786955050,25350,25350,25350,25350,103
|
|
20241107,130400,2784344000,25350,25400,25400,25350,44
|
|
20241107,130300,2783228300,25400,25400,25400,25350,279
|
|
20241107,130200,2776142000,25400,25400,25450,25400,104
|
|
20241107,130100,2773500050,25400,25400,25400,25400,86
|
|
20241107,130000,2771315650,25400,25450,25450,25400,101
|
|
20241107,125900,2768749950,25450,25450,25500,25450,327
|
|
20241107,125800,2760427750,25450,25500,25500,25450,89
|
|
20241107,125700,2758160250,25500,25500,25500,25500,220
|
|
20241107,125600,2752550250,25550,25550,25550,25500,345
|
|
20241107,125500,2743740350,25500,25500,25550,25500,130
|
|
20241107,125400,2740422850,25500,25500,25550,25500,140
|
|
20241107,125300,2736852450,25500,25500,25600,25500,173
|
|
20241107,125200,2732436700,25550,25550,25550,25500,126
|
|
20241107,125100,2729221100,25500,25550,25600,25450,978
|
|
20241107,125000,2704259750,25500,25550,25550,25500,321
|
|
20241107,124900,2696063050,25500,25500,25550,25500,120
|
|
20241107,124800,2693002750,25550,25500,25550,25500,185
|
|
20241107,124700,2688284350,25500,25550,25550,25500,112
|
|
20241107,124600,2685428050,25500,25550,25550,25500,501
|
|
20241107,124500,2672632050,25550,25500,25550,25500,100
|
|
20241107,124400,2670081500,25450,25550,25550,25450,534
|
|
20241107,124300,2656446600,25500,25450,25500,25450,100
|
|
20241107,124200,2653900750,25450,25450,25450,25450,36
|
|
20241107,124100,2652984550,25450,25500,25550,25450,108
|
|
20241107,124000,2650233500,25450,25450,25500,25450,121
|
|
20241107,123900,2647149300,25500,25500,25550,25450,235
|
|
20241107,123800,2641160200,25500,25450,25500,25450,98
|
|
20241107,123700,2638666000,25550,25450,25550,25450,103
|
|
20241107,123600,2636044000,25550,25450,25550,25450,96
|
|
20241107,123500,2633598900,25550,25450,25550,25450,188
|
|
20241107,123400,2628809450,25500,25550,25550,25450,150
|
|
20241107,123300,2624988200,25450,25450,25550,25450,81
|
|
20241107,123200,2622926650,25450,25450,25550,25450,133
|
|
20241107,123100,2619540650,25550,25550,25550,25450,154
|
|
20241107,123000,2615619000,25450,25350,25500,25350,630
|
|
20241107,122900,2599585700,25350,25350,25450,25350,105
|
|
20241107,122800,2596922050,25450,25350,25450,25350,154
|
|
20241107,122700,2593013750,25350,25450,25450,25350,139
|
|
20241107,122600,2589487200,25400,25400,25450,25400,89
|
|
20241107,122500,2587226250,25400,25350,25400,25350,879
|
|
20241107,122400,2564904700,25300,25350,25400,25300,663
|
|
20241107,122300,2548096950,25350,25350,25400,25350,116
|
|
20241107,122200,2545156300,25350,25350,25400,25350,126
|
|
20241107,122100,2541960900,25400,25350,25400,25350,130
|
|
20241107,122000,2538662850,25400,25350,25400,25350,78
|
|
20241107,121900,2536685250,25350,25350,25400,25350,127
|
|
20241107,121800,2533464900,25400,25350,25400,25350,106
|
|
20241107,121700,2530777450,25350,25400,25400,25350,100
|
|
20241107,121600,2528241250,25350,25400,25400,25350,812
|
|
20241107,121500,2507649700,25400,25500,25500,25400,127
|
|
20241107,121400,2504421350,25450,25400,25500,25400,128
|
|
20241107,121300,2501168800,25450,25450,25450,25400,104
|
|
20241107,121200,2498525900,25450,25400,25500,25400,111
|
|
20241107,121100,2495704250,25400,25400,25500,25350,305
|
|
20241107,121000,2487943050,25400,25400,25450,25400,20
|
|
20241107,120900,2487435000,25400,25400,25400,25400,91
|
|
20241107,120800,2485123600,25350,25350,25400,25350,276
|
|
20241107,120700,2478118050,25400,25350,25400,25350,246
|
|
20241107,120600,2471880750,25350,25350,25350,25350,123
|
|
20241107,120500,2468762700,25400,25350,25400,25350,126
|
|
20241107,120400,2465567300,25350,25400,25400,25350,78
|
|
20241107,120300,2463589950,25400,25350,25400,25350,109
|
|
20241107,120200,2460826500,25400,25400,25400,25350,220
|
|
20241107,120100,2455247800,25350,25350,25350,25350,114
|
|
20241107,120000,2452357900,25350,25350,25400,25350,94
|
|
20241107,115900,2449973600,25350,25350,25350,25350,117
|
|
20241107,115800,2447007650,25350,25400,25450,25350,172
|
|
20241107,115700,2442638350,25400,25500,25500,25400,390
|
|
20241107,115600,2432712500,25450,25400,25550,25400,902
|
|
20241107,115500,2409741000,25350,25400,25450,25350,187
|
|
20241107,115400,2404990600,25400,25400,25450,25400,108
|
|
20241107,115300,2402247100,25400,25450,25500,25400,475
|
|
20241107,115200,2390179550,25450,25450,25450,25400,113
|
|
20241107,115100,2387303800,25500,25450,25500,25450,488
|
|
20241107,115000,2374874200,25550,25450,25550,25450,136
|
|
20241107,114900,2371409850,25500,25450,25500,25450,109
|
|
20241107,114800,2368634900,25550,25450,25550,25450,40
|
|
20241107,114700,2367614500,25450,25450,25500,25450,113
|
|
20241107,114600,2364738350,25500,25500,25550,25450,90
|
|
20241107,114500,2362445800,25450,25500,25500,25450,115
|
|
20241107,114400,2359518000,25450,25500,25500,25450,101
|
|
20241107,114300,2356945600,25500,25500,25500,25450,86
|
|
20241107,114200,2354756000,25550,25500,25550,25450,210
|
|
20241107,114100,2349405500,25500,25500,25550,25450,178
|
|
20241107,114000,2344870850,25550,25500,25550,25450,89
|
|
20241107,113900,2342604150,25500,25450,25500,25450,193
|
|
20241107,113800,2337687400,25500,25450,25500,25450,110
|
|
20241107,113700,2334887050,25500,25500,25500,25450,81
|
|
20241107,113600,2332821700,25500,25450,25550,25450,45
|
|
20241107,113500,2331673750,25500,25450,25550,25450,210
|
|
20241107,113400,2326326400,25450,25550,25550,25450,125
|
|
20241107,113300,2323143350,25450,25450,25550,25450,119
|
|
20241107,113200,2320113850,25450,25400,25450,25400,627
|
|
20241107,113100,2304159000,25350,25350,25400,25350,142
|
|
20241107,113000,2300558150,25350,25350,25400,25350,78
|
|
20241107,112900,2298580600,25400,25350,25400,25350,138
|
|
20241107,112800,2295080750,25350,25400,25450,25350,114
|
|
20241107,112700,2292185500,25400,25400,25400,25400,117
|
|
20241107,112600,2289213700,25450,25400,25450,25400,147
|
|
20241107,112500,2285477900,25400,25400,25450,25400,31
|
|
20241107,112400,2284690250,25400,25400,25450,25400,90
|
|
20241107,112300,2282403100,25400,25450,25450,25400,114
|
|
20241107,112200,2279507450,25450,25500,25500,25400,98
|
|
20241107,112100,2277015800,25400,25400,25500,25400,126
|
|
20241107,112000,2273814800,25500,25400,25500,25400,150
|
|
20241107,111900,2270001500,25500,25350,25500,25350,103
|
|
20241107,111800,2267389800,25450,25400,25450,25350,125
|
|
20241107,111700,2264215050,25350,25350,25400,25350,129
|
|
20241107,111600,2260943350,25400,25350,25400,25350,137
|
|
20241107,111500,2257469800,25350,25550,25550,25350,843
|
|
20241107,111400,2236016650,25550,25450,25550,25450,108
|
|
20241107,111300,2233264050,25550,25500,25550,25450,209
|
|
20241107,111200,2227940350,25450,25450,25550,25450,180
|
|
20241107,111100,2223354050,25450,25450,25550,25450,92
|
|
20241107,111000,2221012500,25450,25450,25450,25350,97
|
|
20241107,110900,2218550150,25350,25400,25450,25350,187
|
|
20241107,110800,2213800300,25400,25400,25450,25400,80
|
|
20241107,110700,2211768050,25450,25450,25500,25400,281
|
|
20241107,110600,2204621350,25450,25450,25500,25450,118
|
|
20241107,110500,2201616600,25500,25450,25550,25450,229
|
|
20241107,110400,2195775800,25500,25400,25500,25400,332
|
|
20241107,110300,2187317900,25450,25350,25500,25350,237
|
|
20241107,110200,2181289650,25400,25400,25400,25350,113
|
|
20241107,110100,2178422200,25350,25450,25450,25350,107
|
|
20241107,110000,2175708200,25350,25400,25450,25350,267
|
|
20241107,105900,2168926750,25400,25350,25500,25350,109
|
|
20241107,105800,2166161650,25350,25350,25400,25350,159
|
|
20241107,105700,2162129100,25350,25350,25400,25350,114
|
|
20241107,105600,2159238600,25350,25450,25450,25350,98
|
|
20241107,105500,2156753200,25450,25350,25450,25350,118
|
|
20241107,105400,2153760200,25350,25500,25500,25350,607
|
|
20241107,105300,2138338000,25400,25450,25500,25400,171
|
|
20241107,105200,2133989700,25450,25450,25550,25400,114
|
|
20241107,105100,2131090900,25450,25450,25550,25450,410
|
|
20241107,105000,2120655350,25400,25450,25450,25400,587
|
|
20241107,104900,2105721300,25450,25500,25500,25450,105
|
|
20241107,104800,2103048050,25450,25450,25550,25450,134
|
|
20241107,104700,2099635750,25450,25450,25450,25450,624
|
|
20241107,104600,2083754950,25450,25450,25500,25450,183
|
|
20241107,104500,2079095100,25450,25500,25500,25450,123
|
|
20241107,104400,2075962950,25500,25500,25550,25450,132
|
|
20241107,104300,2072597750,25550,25500,25550,25500,94
|
|
20241107,104200,2070199850,25500,25500,25600,25500,84
|
|
20241107,104100,2068054950,25500,25600,25600,25500,126
|
|
20241107,104000,2064839650,25500,25500,25550,25500,365
|
|
20241107,103900,2055527950,25500,25600,25600,25500,122
|
|
20241107,103800,2052414600,25600,25450,25600,25450,171
|
|
20241107,103700,2048053050,25450,25450,25600,25450,180
|
|
20241107,103600,2043460100,25450,25500,25550,25450,181
|
|
20241107,103500,2038847550,25500,25600,25600,25500,135
|
|
20241107,103400,2035401650,25500,25500,25600,25500,229
|
|
20241107,103300,2029554350,25500,25550,25650,25500,869
|
|
20241107,103200,2007302500,25600,25600,25600,25550,43
|
|
20241107,103100,2006202250,25600,25600,25650,25600,244
|
|
20241107,103000,1999952250,25600,25750,25750,25550,1082
|
|
20241107,102900,1972193600,25700,25800,25800,25700,209
|
|
20241107,102800,1966813100,25700,25650,25750,25650,369
|
|
20241107,102700,1957325750,25600,25650,25700,25550,341
|
|
20241107,102600,1948587100,25650,25700,25750,25650,3152
|
|
20241107,102500,1867609250,25700,25600,25700,25500,250
|
|
20241107,102400,1861207450,25600,25450,25600,25450,212
|
|
20241107,102300,1855801850,25450,25450,25500,25450,96
|
|
20241107,102200,1853358450,25450,25400,25600,25400,158
|
|
20241107,102100,1849340700,25450,25500,25500,25450,35
|
|
20241107,102000,1848449200,25450,25500,25550,25400,159
|
|
20241107,101900,1844395550,25350,25400,25400,25350,168
|
|
20241107,101800,1840129300,25350,25350,25500,25350,171
|
|
20241107,101700,1835790000,25350,25400,25500,25350,152
|
|
20241107,101600,1831931400,25350,25350,25400,25350,617
|
|
20241107,101500,1816289850,25400,25350,25400,25350,141
|
|
20241107,101400,1812712250,25450,25400,25450,25350,318
|
|
20241107,101300,1804634700,25400,25450,25450,25400,356
|
|
20241107,101200,1795575000,25450,25500,25500,25400,767
|
|
20241107,101100,1776061200,25450,25650,25700,25450,727
|
|
20241107,101000,1757458950,25650,25700,25700,25650,440
|
|
20241107,100900,1746156000,25650,25600,25650,25600,460
|
|
20241107,100800,1734357550,25600,25550,25650,25550,403
|
|
20241107,100700,1724031450,25550,25500,25650,25500,356
|
|
20241107,100600,1714920050,25550,25550,25550,25450,503
|
|
20241107,100500,1702096900,25500,25500,25500,25400,309
|
|
20241107,100400,1694230850,25450,25450,25500,25450,205
|
|
20241107,100300,1689007650,25500,25450,25500,25400,250
|
|
20241107,100200,1682642550,25500,25500,25500,25400,370
|
|
20241107,100100,1673220650,25500,25450,25500,25400,264
|
|
20241107,100000,1666497250,25500,25550,25600,25450,518
|
|
20241107,095900,1653269250,25600,25450,25650,25400,1047
|
|
20241107,095800,1626562900,25450,25450,25450,25400,1425
|
|
20241107,095700,1590310050,25400,25400,25450,25350,463
|
|
20241107,095600,1578553900,25350,25350,25400,25350,326
|
|
20241107,095500,1570282050,25350,25350,25400,25300,391
|
|
20241107,095400,1560370700,25350,25350,25400,25350,240
|
|
20241107,095300,1554285950,25350,25350,25400,25300,670
|
|
20241107,095200,1537299550,25350,25350,25400,25350,163
|
|
20241107,095100,1533166850,25300,25300,25400,25250,310
|
|
20241107,095000,1525312350,25300,25300,25350,25250,327
|
|
20241107,094900,1517038900,25300,25300,25350,25250,44
|
|
20241107,094800,1515924650,25300,25350,25350,25250,396
|
|
20241107,094700,1505891300,25250,25350,25350,25250,189
|
|
20241107,094600,1501105500,25300,25350,25350,25300,269
|
|
20241107,094500,1494291450,25350,25300,25350,25300,114
|
|
20241107,094400,1491404150,25350,25300,25350,25300,94
|
|
20241107,094300,1489025200,25250,25300,25400,25250,293
|
|
20241107,094200,1481607550,25300,25400,25400,25250,123
|
|
20241107,094100,1478491550,25400,25300,25400,25300,238
|
|
20241107,094000,1472459750,25400,25350,25400,25250,328
|
|
20241107,093900,1464161950,25350,25300,25350,25300,142
|
|
20241107,093800,1460565150,25300,25250,25350,25200,270
|
|
20241107,093700,1453735850,25250,25200,25300,25150,710
|
|
20241107,093600,1435832200,25150,25200,25200,25150,216
|
|
20241107,093500,1430394300,25200,25150,25250,25050,1159
|
|
20241107,093400,1401277300,25150,25200,25250,25150,1122
|
|
20241107,093300,1373011700,25200,25150,25200,25100,360
|
|
20241107,093200,1363959600,25100,25150,25150,25100,299
|
|
20241107,093100,1356444000,25150,25100,25200,25100,293
|
|
20241107,093000,1349084250,25100,25150,25150,25100,444
|
|
20241107,092900,1337935750,25150,25100,25150,25050,569
|
|
20241107,092800,1323652300,25150,25300,25300,25100,2427
|
|
20241107,092700,1262489100,25250,25250,25300,25200,871
|
|
20241107,092600,1240493450,25350,25200,25350,25200,1052
|
|
20241107,092500,1213935450,25200,25200,25300,25200,514
|
|
20241107,092400,1200955150,25250,25250,25300,25200,524
|
|
20241107,092300,1187720700,25200,25200,25250,25150,2541
|
|
20241107,092200,1123679250,25250,25500,25600,25250,8025
|
|
20241107,092100,920179500,25550,25500,25550,25500,124
|
|
20241107,092000,917012750,25500,25400,25550,25400,859
|
|
20241107,091900,895102200,25400,25400,25600,25400,758
|
|
20241107,091800,875789850,25650,25400,25650,25400,1219
|
|
20241107,091700,844635600,25400,25400,25400,25350,363
|
|
20241107,091600,835419350,25400,25450,25450,25400,324
|
|
20241107,091500,827187950,25450,25400,25500,25350,646
|
|
20241107,091400,810783700,25400,25350,25400,25300,1280
|
|
20241107,091300,778301100,25350,25400,25400,25350,1519
|
|
20241107,091200,739746750,25400,25600,25650,25400,6300
|
|
20241107,091100,578845950,25600,25800,25850,25600,3963
|
|
20241107,091000,476922650,25750,25700,25750,25650,237
|
|
20241107,090900,470828000,25700,25550,25700,25550,376
|
|
20241107,090800,461206500,25600,25750,25800,25600,2343
|
|
20241107,090700,401114700,25850,25750,25850,25650,588
|
|
20241107,090600,386004600,25700,25750,25800,25700,656
|
|
20241107,090500,369115050,25750,25750,25800,25700,1451
|
|
20241107,090400,331753600,25800,25800,26150,25750,2699
|
|
20241107,090300,261963550,25750,25600,25800,25600,1825
|
|
20241107,090200,215070650,25600,25600,25600,25500,773
|
|
20241107,090100,195340300,25650,25850,25850,25650,4142
|
|
20241107,090000,88869650,25850,25750,26200,25750,3437
|