627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,192300,12936012650,22650,22650,22650,22650,0
|
|
20231113,192200,12936012650,22650,22650,22650,22650,0
|
|
20231113,192100,12936012650,22650,22650,22650,22650,0
|
|
20231113,192000,12936012650,22650,22650,22650,22650,0
|
|
20231113,191900,12936012650,22650,22650,22650,22650,0
|
|
20231113,191800,12936012650,22650,22650,22650,22650,0
|
|
20231113,191700,12936012650,22650,22650,22650,22650,0
|
|
20231113,191600,12936012650,22650,22650,22650,22650,0
|
|
20231113,191500,12936012650,22650,22650,22650,22650,0
|
|
20231113,191400,12936012650,22650,22650,22650,22650,0
|
|
20231113,191300,12936012650,22650,22650,22650,22650,0
|
|
20231113,191200,12936012650,22650,22650,22650,22650,0
|
|
20231113,191100,12936012650,22650,22650,22650,22650,0
|
|
20231113,191000,12936012650,22650,22650,22650,22650,0
|
|
20231113,190900,12936012650,22650,22650,22650,22650,0
|
|
20231113,190800,12936012650,22650,22650,22650,22650,0
|
|
20231113,190700,12936012650,22650,22650,22650,22650,0
|
|
20231113,190600,12936012650,22650,22650,22650,22650,0
|
|
20231113,190500,12936012650,22650,22650,22650,22650,0
|
|
20231113,190400,12936012650,22650,22650,22650,22650,0
|
|
20231113,190300,12936012650,22650,22650,22650,22650,0
|
|
20231113,190200,12936012650,22650,22650,22650,22650,0
|
|
20231113,190100,12936012650,22650,22650,22650,22650,0
|
|
20231113,190000,12936012650,22650,22650,22650,22650,0
|
|
20231113,185900,12936012650,22650,22650,22650,22650,0
|
|
20231113,185800,12936012650,22650,22650,22650,22650,0
|
|
20231113,185700,12936012650,22650,22650,22650,22650,0
|
|
20231113,185600,12936012650,22650,22650,22650,22650,0
|
|
20231113,185500,12936012650,22650,22650,22650,22650,0
|
|
20231113,185400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,185300,12936012650,22650,22650,22650,22650,0
|
|
20231113,185200,12936012650,22650,22650,22650,22650,0
|
|
20231113,185100,12936012650,22650,22650,22650,22650,0
|
|
20231113,185000,12936012650,22650,22650,22650,22650,0
|
|
20231113,184900,12936012650,22650,22650,22650,22650,0
|
|
20231113,184800,12936012650,22650,22650,22650,22650,0
|
|
20231113,184700,12936012650,22650,22650,22650,22650,0
|
|
20231113,184600,12936012650,22650,22650,22650,22650,0
|
|
20231113,184500,12936012650,22650,22650,22650,22650,0
|
|
20231113,184400,12936012650,22650,22650,22650,22650,0
|
|
20231113,184300,12936012650,22650,22650,22650,22650,0
|
|
20231113,184200,12936012650,22650,22650,22650,22650,0
|
|
20231113,184100,12936012650,22650,22650,22650,22650,0
|
|
20231113,184000,12936012650,22650,22650,22650,22650,0
|
|
20231113,183900,12936012650,22650,22650,22650,22650,0
|
|
20231113,183800,12936012650,22650,22650,22650,22650,0
|
|
20231113,183700,12936012650,22650,22650,22650,22650,0
|
|
20231113,183600,12936012650,22650,22650,22650,22650,0
|
|
20231113,183500,12936012650,22650,22650,22650,22650,0
|
|
20231113,183400,12936012650,22650,22650,22650,22650,0
|
|
20231113,183300,12936012650,22650,22650,22650,22650,0
|
|
20231113,183200,12936012650,22650,22650,22650,22650,0
|
|
20231113,183100,12936012650,22650,22650,22650,22650,0
|
|
20231113,183000,12936012650,22650,22650,22650,22650,0
|
|
20231113,182900,12936012650,22650,22650,22650,22650,0
|
|
20231113,182800,12936012650,22650,22650,22650,22650,0
|
|
20231113,182700,12936012650,22650,22650,22650,22650,0
|
|
20231113,182600,12936012650,22650,22650,22650,22650,0
|
|
20231113,182500,12936012650,22650,22650,22650,22650,0
|
|
20231113,182400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,182300,12936012650,22650,22650,22650,22650,0
|
|
20231113,182200,12936012650,22650,22650,22650,22650,0
|
|
20231113,182100,12936012650,22650,22650,22650,22650,0
|
|
20231113,182000,12936012650,22650,22650,22650,22650,0
|
|
20231113,181900,12936012650,22650,22650,22650,22650,0
|
|
20231113,181800,12936012650,22650,22650,22650,22650,0
|
|
20231113,181700,12936012650,22650,22650,22650,22650,0
|
|
20231113,181600,12936012650,22650,22650,22650,22650,0
|
|
20231113,181500,12936012650,22650,22650,22650,22650,0
|
|
20231113,181400,12936012650,22650,22650,22650,22650,0
|
|
20231113,181300,12936012650,22650,22650,22650,22650,0
|
|
20231113,181200,12936012650,22650,22650,22650,22650,0
|
|
20231113,181100,12936012650,22650,22650,22650,22650,0
|
|
20231113,181000,12936012650,22650,22650,22650,22650,0
|
|
20231113,180900,12936012650,22650,22650,22650,22650,0
|
|
20231113,180800,12936012650,22650,22650,22650,22650,0
|
|
20231113,180700,12936012650,22650,22650,22650,22650,0
|
|
20231113,180600,12936012650,22650,22650,22650,22650,0
|
|
20231113,180500,12936012650,22650,22650,22650,22650,0
|
|
20231113,180400,12936012650,22650,22650,22650,22650,0
|
|
20231113,180300,12936012650,22650,22650,22650,22650,0
|
|
20231113,180200,12936012650,22650,22650,22650,22650,0
|
|
20231113,180100,12936012650,22650,22650,22650,22650,0
|
|
20231113,180000,12936012650,22650,22650,22650,22650,0
|
|
20231113,175900,12936012650,22650,22650,22650,22650,0
|
|
20231113,175800,12936012650,22650,22650,22650,22650,0
|
|
20231113,175700,12936012650,22650,22650,22650,22650,0
|
|
20231113,175600,12936012650,22650,22650,22650,22650,0
|
|
20231113,175500,12936012650,22650,22650,22650,22650,0
|
|
20231113,175400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,175300,12936012650,22650,22650,22650,22650,0
|
|
20231113,175200,12936012650,22650,22650,22650,22650,0
|
|
20231113,175100,12936012650,22650,22650,22650,22650,0
|
|
20231113,175000,12936012650,22650,22650,22650,22650,0
|
|
20231113,174900,12936012650,22650,22650,22650,22650,0
|
|
20231113,174800,12936012650,22650,22650,22650,22650,0
|
|
20231113,174700,12936012650,22650,22650,22650,22650,0
|
|
20231113,174600,12936012650,22650,22650,22650,22650,0
|
|
20231113,174500,12936012650,22650,22650,22650,22650,0
|
|
20231113,174400,12936012650,22650,22650,22650,22650,0
|
|
20231113,174300,12936012650,22650,22650,22650,22650,0
|
|
20231113,174200,12936012650,22650,22650,22650,22650,0
|
|
20231113,174100,12936012650,22650,22650,22650,22650,0
|
|
20231113,174000,12936012650,22650,22650,22650,22650,0
|
|
20231113,173900,12936012650,22650,22650,22650,22650,0
|
|
20231113,173800,12936012650,22650,22650,22650,22650,0
|
|
20231113,173700,12936012650,22650,22650,22650,22650,0
|
|
20231113,173600,12936012650,22650,22650,22650,22650,0
|
|
20231113,173500,12936012650,22650,22650,22650,22650,0
|
|
20231113,173400,12936012650,22650,22650,22650,22650,0
|
|
20231113,173300,12936012650,22650,22650,22650,22650,0
|
|
20231113,173200,12936012650,22650,22650,22650,22650,0
|
|
20231113,173100,12936012650,22650,22650,22650,22650,0
|
|
20231113,173000,12936012650,22650,22650,22650,22650,0
|
|
20231113,172900,12936012650,22650,22650,22650,22650,0
|
|
20231113,172800,12936012650,22650,22650,22650,22650,0
|
|
20231113,172700,12936012650,22650,22650,22650,22650,0
|
|
20231113,172600,12936012650,22650,22650,22650,22650,0
|
|
20231113,172500,12936012650,22650,22650,22650,22650,0
|
|
20231113,172400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,172300,12936012650,22650,22650,22650,22650,0
|
|
20231113,172200,12936012650,22650,22650,22650,22650,0
|
|
20231113,172100,12936012650,22650,22650,22650,22650,0
|
|
20231113,172000,12936012650,22650,22650,22650,22650,0
|
|
20231113,171900,12936012650,22650,22650,22650,22650,0
|
|
20231113,171800,12936012650,22650,22650,22650,22650,0
|
|
20231113,171700,12936012650,22650,22650,22650,22650,0
|
|
20231113,171600,12936012650,22650,22650,22650,22650,0
|
|
20231113,171500,12936012650,22650,22650,22650,22650,0
|
|
20231113,171400,12936012650,22650,22650,22650,22650,0
|
|
20231113,171300,12936012650,22650,22650,22650,22650,0
|
|
20231113,171200,12936012650,22650,22650,22650,22650,0
|
|
20231113,171100,12936012650,22650,22650,22650,22650,0
|
|
20231113,171000,12936012650,22650,22650,22650,22650,0
|
|
20231113,170900,12936012650,22650,22650,22650,22650,0
|
|
20231113,170800,12936012650,22650,22650,22650,22650,0
|
|
20231113,170700,12936012650,22650,22650,22650,22650,0
|
|
20231113,170600,12936012650,22650,22650,22650,22650,0
|
|
20231113,170500,12936012650,22650,22650,22650,22650,0
|
|
20231113,170400,12936012650,22650,22650,22650,22650,0
|
|
20231113,170300,12936012650,22650,22650,22650,22650,0
|
|
20231113,170200,12936012650,22650,22650,22650,22650,0
|
|
20231113,170100,12936012650,22650,22650,22650,22650,0
|
|
20231113,170000,12936012650,22650,22650,22650,22650,0
|
|
20231113,165900,12936012650,22650,22650,22650,22650,0
|
|
20231113,165800,12936012650,22650,22650,22650,22650,0
|
|
20231113,165700,12936012650,22650,22650,22650,22650,0
|
|
20231113,165600,12936012650,22650,22650,22650,22650,0
|
|
20231113,165500,12936012650,22650,22650,22650,22650,0
|
|
20231113,165400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,165300,12936012650,22650,22650,22650,22650,0
|
|
20231113,165200,12936012650,22650,22650,22650,22650,0
|
|
20231113,165100,12936012650,22650,22650,22650,22650,0
|
|
20231113,165000,12936012650,22650,22650,22650,22650,0
|
|
20231113,164900,12936012650,22650,22650,22650,22650,0
|
|
20231113,164800,12936012650,22650,22650,22650,22650,0
|
|
20231113,164700,12936012650,22650,22650,22650,22650,0
|
|
20231113,164600,12936012650,22650,22650,22650,22650,0
|
|
20231113,164500,12936012650,22650,22650,22650,22650,0
|
|
20231113,164400,12936012650,22650,22650,22650,22650,0
|
|
20231113,164300,12936012650,22650,22650,22650,22650,0
|
|
20231113,164200,12936012650,22650,22650,22650,22650,0
|
|
20231113,164100,12936012650,22650,22650,22650,22650,0
|
|
20231113,164000,12936012650,22650,22650,22650,22650,0
|
|
20231113,163900,12936012650,22650,22650,22650,22650,0
|
|
20231113,163800,12936012650,22650,22650,22650,22650,0
|
|
20231113,163700,12936012650,22650,22650,22650,22650,0
|
|
20231113,163600,12936012650,22650,22650,22650,22650,0
|
|
20231113,163500,12936012650,22650,22650,22650,22650,0
|
|
20231113,163400,12936012650,22650,22650,22650,22650,0
|
|
20231113,163300,12936012650,22650,22650,22650,22650,0
|
|
20231113,163200,12936012650,22650,22650,22650,22650,0
|
|
20231113,163100,12936012650,22650,22650,22650,22650,0
|
|
20231113,163000,12936012650,22650,22650,22650,22650,0
|
|
20231113,162900,12936012650,22650,22650,22650,22650,0
|
|
20231113,162800,12936012650,22650,22650,22650,22650,0
|
|
20231113,162700,12936012650,22650,22650,22650,22650,0
|
|
20231113,162600,12936012650,22650,22650,22650,22650,0
|
|
20231113,162500,12936012650,22650,22650,22650,22650,0
|
|
20231113,162400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,162300,12936012650,22650,22650,22650,22650,0
|
|
20231113,162200,12936012650,22650,22650,22650,22650,0
|
|
20231113,162100,12936012650,22650,22650,22650,22650,0
|
|
20231113,162000,12936012650,22650,22650,22650,22650,0
|
|
20231113,161900,12936012650,22650,22650,22650,22650,0
|
|
20231113,161800,12936012650,22650,22650,22650,22650,0
|
|
20231113,161700,12936012650,22650,22650,22650,22650,0
|
|
20231113,161600,12936012650,22650,22650,22650,22650,0
|
|
20231113,161500,12936012650,22650,22650,22650,22650,0
|
|
20231113,161400,12936012650,22650,22650,22650,22650,0
|
|
20231113,161300,12936012650,22650,22650,22650,22650,0
|
|
20231113,161200,12936012650,22650,22650,22650,22650,0
|
|
20231113,161100,12936012650,22650,22650,22650,22650,0
|
|
20231113,161000,12936012650,22650,22650,22650,22650,0
|
|
20231113,160900,12936012650,22650,22650,22650,22650,0
|
|
20231113,160800,12936012650,22650,22650,22650,22650,0
|
|
20231113,160700,12936012650,22650,22650,22650,22650,0
|
|
20231113,160600,12936012650,22650,22650,22650,22650,0
|
|
20231113,160500,12936012650,22650,22650,22650,22650,0
|
|
20231113,160400,12936012650,22650,22650,22650,22650,0
|
|
20231113,160300,12936012650,22650,22650,22650,22650,0
|
|
20231113,160200,12936012650,22650,22650,22650,22650,0
|
|
20231113,160100,12936012650,22650,22650,22650,22650,0
|
|
20231113,160000,12936012650,22650,22650,22650,22650,0
|
|
20231113,155900,12936012650,22650,22650,22650,22650,0
|
|
20231113,155800,12936012650,22650,22650,22650,22650,0
|
|
20231113,155700,12936012650,22650,22650,22650,22650,0
|
|
20231113,155600,12936012650,22650,22650,22650,22650,0
|
|
20231113,155500,12936012650,22650,22650,22650,22650,0
|
|
20231113,155400,12936012650,22650,22650,22650,22650,18636
|
|
20231113,155300,12936012650,22650,22650,22650,22650,0
|
|
20231113,155200,12936012650,22650,22650,22650,22650,0
|
|
20231113,155100,12936012650,22650,22650,22650,22650,0
|
|
20231113,155000,12936012650,22650,22650,22650,22650,0
|
|
20231113,154900,12936012650,22650,22650,22650,22650,0
|
|
20231113,154800,12936012650,22650,22650,22650,22650,0
|
|
20231113,154700,12936012650,22650,22650,22650,22650,0
|
|
20231113,154600,12936012650,22650,22650,22650,22650,0
|
|
20231113,154500,12936012650,22650,22650,22650,22650,0
|
|
20231113,154400,12936012650,22650,22650,22650,22650,0
|
|
20231113,154300,12936012650,22650,22650,22650,22650,0
|
|
20231113,154200,12936012650,22650,22650,22650,22650,0
|
|
20231113,154100,12936012650,22650,22650,22650,22650,0
|
|
20231113,154000,12936012650,22650,22650,22650,22650,0
|
|
20231113,153900,12936012650,22650,22650,22650,22650,0
|
|
20231113,153800,12936012650,22650,22650,22650,22650,0
|
|
20231113,153700,12936012650,22650,22650,22650,22650,0
|
|
20231113,153600,12936012650,22650,22650,22650,22650,0
|
|
20231113,153500,12936012650,22650,22650,22650,22650,0
|
|
20231113,153400,12936012650,22650,22650,22650,22650,0
|
|
20231113,153300,12936012650,22650,22650,22650,22650,0
|
|
20231113,153200,12936012650,22650,22650,22650,22650,0
|
|
20231113,153100,12936012650,22650,22650,22650,22650,0
|
|
20231113,153000,12936012650,22650,22650,22650,22650,18636
|
|
20231113,152900,12513907250,22650,22650,22650,22650,0
|
|
20231113,152800,12513907250,22650,22650,22650,22650,0
|
|
20231113,152700,12513907250,22650,22650,22650,22650,0
|
|
20231113,152600,12513907250,22650,22650,22650,22650,0
|
|
20231113,152500,12513907250,22650,22650,22650,22650,0
|
|
20231113,152400,12513907250,22650,22650,22650,22650,0
|
|
20231113,152300,12513907250,22650,22650,22650,22650,0
|
|
20231113,152200,12513907250,22650,22650,22650,22650,0
|
|
20231113,152100,12513907250,22650,22650,22650,22650,0
|
|
20231113,152000,12513907250,22650,22650,22650,22650,0
|
|
20231113,151900,12513907250,22650,22650,22650,22600,4797
|
|
20231113,151800,12405475900,22650,22650,22650,22600,799
|
|
20231113,151700,12387409050,22600,22600,22650,22600,530
|
|
20231113,151600,12375418500,22600,22650,22650,22600,901
|
|
20231113,151500,12355039300,22600,22600,22650,22600,839
|
|
20231113,151400,12336045950,22650,22650,22700,22650,2026
|
|
20231113,151300,12290151000,22700,22650,22700,22650,1197
|
|
20231113,151200,12263036900,22650,22650,22700,22650,361
|
|
20231113,151100,12254858600,22700,22650,22700,22650,487
|
|
20231113,151000,12243821150,22700,22700,22700,22650,279
|
|
20231113,150900,12237495050,22650,22650,22700,22650,364
|
|
20231113,150800,12229241400,22700,22700,22700,22650,512
|
|
20231113,150700,12217627700,22700,22650,22700,22600,4409
|
|
20231113,150600,12117811400,22650,22600,22650,22600,2474
|
|
20231113,150500,12061781500,22600,22650,22650,22600,565
|
|
20231113,150400,12048993150,22700,22700,22700,22650,1171
|
|
20231113,150300,12022463600,22700,22650,22700,22650,77
|
|
20231113,150200,12020717900,22650,22700,22700,22650,4045
|
|
20231113,150100,11929098100,22700,22650,22700,22650,560
|
|
20231113,150000,11916413550,22650,22650,22700,22650,193
|
|
20231113,145900,11912040700,22650,22700,22700,22650,825
|
|
20231113,145800,11893345350,22700,22650,22700,22650,1282
|
|
20231113,145700,11864266300,22650,22650,22700,22650,623
|
|
20231113,145600,11850147950,22650,22650,22650,22600,872
|
|
20231113,145500,11830408300,22650,22600,22650,22600,1257
|
|
20231113,145400,11801954150,22650,22650,22650,22600,1005
|
|
20231113,145300,11779219750,22650,22600,22650,22600,1972
|
|
20231113,145200,11734565600,22600,22650,22650,22600,495
|
|
20231113,145100,11723373700,22600,22650,22650,22600,4540
|
|
20231113,145000,11620579200,22650,22650,22700,22650,856
|
|
20231113,144900,11601189950,22650,22650,22700,22650,937
|
|
20231113,144800,11579965700,22650,22650,22650,22650,652
|
|
20231113,144700,11565197900,22650,22650,22700,22650,376
|
|
20231113,144600,11556676500,22700,22650,22700,22650,1084
|
|
20231113,144500,11532098050,22650,22650,22650,22650,522
|
|
20231113,144400,11520274750,22700,22650,22700,22650,502
|
|
20231113,144300,11508904250,22650,22650,22700,22650,416
|
|
20231113,144200,11499481650,22650,22650,22700,22650,616
|
|
20231113,144100,11485524150,22650,22650,22700,22650,352
|
|
20231113,144000,11477551300,22650,22650,22700,22650,562
|
|
20231113,143900,11464821850,22650,22650,22700,22650,1779
|
|
20231113,143800,11424527400,22650,22650,22700,22650,435
|
|
20231113,143700,11414674600,22650,22650,22700,22600,14270
|
|
20231113,143600,11091434050,22650,22700,22700,22650,1291
|
|
20231113,143500,11062189650,22650,22650,22700,22650,4488
|
|
20231113,143400,10960534050,22650,22650,22700,22650,918
|
|
20231113,143300,10939726100,22650,22650,22700,22650,468
|
|
20231113,143200,10929124750,22650,22650,22700,22650,274
|
|
20231113,143100,10922917200,22650,22650,22700,22650,402
|
|
20231113,143000,10913810000,22700,22700,22700,22650,2215
|
|
20231113,142900,10863545500,22750,22750,22750,22700,403
|
|
20231113,142800,10854396800,22700,22700,22700,22700,390
|
|
20231113,142700,10845543800,22700,22700,22750,22700,527
|
|
20231113,142600,10833580850,22700,22700,22700,22700,469
|
|
20231113,142500,10822934550,22700,22750,22750,22700,267
|
|
20231113,142400,10816872550,22750,22700,22750,22650,527
|
|
20231113,142300,10804904700,22650,22650,22750,22650,361
|
|
20231113,142200,10796710950,22650,22700,22750,22650,3493
|
|
20231113,142100,10717430250,22650,22600,22700,22600,4916
|
|
20231113,142000,10605964400,22600,22650,22700,22600,1745
|
|
20231113,141900,10566441500,22700,22700,22750,22600,2536
|
|
20231113,141800,10509004950,22700,22600,22700,22600,2195
|
|
20231113,141700,10459256300,22650,22700,22700,22600,3344
|
|
20231113,141600,10383518200,22700,22650,22700,22650,1898
|
|
20231113,141500,10340510750,22650,22600,22700,22600,9042
|
|
20231113,141400,10135691700,22650,22600,22650,22600,354
|
|
20231113,141300,10127690250,22600,22700,22700,22600,3528
|
|
20231113,141200,10047783400,22650,22650,22700,22650,406
|
|
20231113,141100,10038586950,22650,22650,22700,22650,1069
|
|
20231113,141000,10014339800,22650,22650,22700,22650,275
|
|
20231113,140900,10008110550,22650,22650,22650,22650,1056
|
|
20231113,140800,9984192150,22650,22650,22700,22650,336
|
|
20231113,140700,9976581000,22650,22650,22700,22650,532
|
|
20231113,140600,9964531150,22650,22650,22700,22650,916
|
|
20231113,140500,9943758750,22650,22650,22700,22650,525
|
|
20231113,140400,9931866750,22650,22650,22700,22650,376
|
|
20231113,140300,9923347700,22650,22650,22650,22600,2605
|
|
20231113,140200,9864377250,22650,22650,22700,22650,1991
|
|
20231113,140100,9819280450,22700,22650,22700,22650,507
|
|
20231113,140000,9807789950,22650,22700,22700,22650,571
|
|
20231113,135900,9794844150,22700,22650,22700,22650,1397
|
|
20231113,135800,9763151700,22700,22650,22700,22650,501
|
|
20231113,135700,9751799150,22650,22650,22700,22650,571
|
|
20231113,135600,9738856250,22650,22650,22700,22650,1017
|
|
20231113,135500,9715818250,22650,22650,22700,22650,767
|
|
20231113,135400,9698436050,22650,22700,22750,22650,3453
|
|
20231113,135300,9620055550,22700,22700,22750,22700,438
|
|
20231113,135200,9610107750,22750,22700,22750,22700,1565
|
|
20231113,135100,9574531100,22750,22700,22750,22700,369
|
|
20231113,135000,9566151100,22700,22650,22700,22650,1852
|
|
20231113,134900,9524133350,22650,22650,22700,22600,9404
|
|
20231113,134800,9311135950,22650,22650,22700,22650,2431
|
|
20231113,134700,9256064400,22650,22700,22700,22650,772
|
|
20231113,134600,9238576750,22650,22650,22700,22650,1324
|
|
20231113,134500,9208569350,22650,22650,22700,22650,6973
|
|
20231113,134400,9050626500,22650,22650,22700,22650,1148
|
|
20231113,134300,9024594000,22700,22750,22750,22650,8718
|
|
20231113,134200,8826715050,22700,22750,22750,22700,862
|
|
20231113,134100,8807141050,22700,22800,22800,22700,8877
|
|
20231113,134000,8605246200,22750,22800,22800,22750,1196
|
|
20231113,133900,8577999600,22750,22800,22800,22750,594
|
|
20231113,133800,8564480950,22750,22750,22800,22750,2750
|
|
20231113,133700,8501805100,22800,22800,22800,22750,1578
|
|
20231113,133600,8465842550,22800,22750,22800,22750,890
|
|
20231113,133500,8445590650,22800,22750,22800,22750,2426
|
|
20231113,133400,8390312600,22800,22800,22850,22800,11617
|
|
20231113,133300,8125438350,22800,22850,22850,22800,372
|
|
20231113,133200,8116954700,22800,22850,22850,22800,447
|
|
20231113,133100,8106745850,22800,22850,22850,22800,507
|
|
20231113,133000,8095161250,22800,22800,22850,22800,271
|
|
20231113,132900,8088978200,22800,22800,22850,22800,496
|
|
20231113,132800,8077660900,22800,22800,22850,22800,1175
|
|
20231113,132700,8050860600,22850,22800,22850,22800,911
|
|
20231113,132600,8030050250,22800,22850,22850,22800,320
|
|
20231113,132500,8022742300,22850,22850,22850,22800,241
|
|
20231113,132400,8017242750,22850,22850,22850,22800,1534
|
|
20231113,132300,7982196650,22800,22800,22850,22800,3980
|
|
20231113,132200,7891264500,22800,22800,22850,22800,361
|
|
20231113,132100,7883024250,22800,22800,22850,22800,743
|
|
20231113,132000,7866082850,22850,22850,22900,22800,7735
|
|
20231113,131900,7689347000,22850,22850,22900,22850,301
|
|
20231113,131800,7682468900,22850,22850,22900,22850,384
|
|
20231113,131700,7673684500,22850,22850,22900,22850,721
|
|
20231113,131600,7657204650,22900,22850,22900,22850,363
|
|
20231113,131500,7648892900,22900,22900,22950,22850,6446
|
|
20231113,131400,7501280050,22900,22900,22950,22900,229
|
|
20231113,131300,7496027550,22900,22900,22950,22900,277
|
|
20231113,131200,7489677400,22900,22900,22950,22900,2227
|
|
20231113,131100,7438652250,22950,22900,22950,22900,279
|
|
20231113,131000,7432262400,22900,22900,22950,22900,292
|
|
20231113,130900,7425573300,22950,22900,22950,22900,47
|
|
20231113,130800,7424496900,22900,22900,22950,22900,744
|
|
20231113,130700,7407454550,22900,22950,22950,22900,117
|
|
20231113,130600,7404775100,22900,22900,22950,22900,545
|
|
20231113,130500,7392291750,22950,22900,22950,22900,681
|
|
20231113,130400,7376696350,22900,22950,23000,22900,2319
|
|
20231113,130300,7323476850,22950,22950,22950,22950,310
|
|
20231113,130200,7316362350,22950,22950,23000,22950,154
|
|
20231113,130100,7312827350,22950,22950,23000,22950,184
|
|
20231113,130000,7308599550,22950,22950,23000,22950,164
|
|
20231113,125900,7304835650,23000,23000,23000,22950,1932
|
|
20231113,125800,7260401450,23050,23000,23050,23000,554
|
|
20231113,125700,7247658750,23000,23000,23050,23000,942
|
|
20231113,125600,7225974450,23000,23000,23050,23000,2279
|
|
20231113,125500,7173445050,23000,23000,23050,23000,344
|
|
20231113,125400,7165523050,23000,23000,23050,23000,109
|
|
20231113,125300,7163013450,23050,23000,23050,23000,175
|
|
20231113,125200,7158985050,23050,23000,23050,23000,297
|
|
20231113,125100,7152151700,23050,23000,23050,23000,231
|
|
20231113,125000,7146829650,23000,23050,23050,23000,114
|
|
20231113,124900,7144207250,23000,23050,23050,23000,99
|
|
20231113,124800,7141927550,23000,23000,23050,23000,503
|
|
20231113,124700,7130358450,23050,23000,23050,23000,249
|
|
20231113,124600,7124631350,23000,23000,23050,23000,101
|
|
20231113,124500,7122305200,23000,23000,23050,23000,147
|
|
20231113,124400,7118924150,23000,23000,23050,23000,165
|
|
20231113,124300,7115123250,23050,23050,23050,23000,81
|
|
20231113,124200,7113259950,23000,23000,23050,23000,202
|
|
20231113,124100,7108608700,23000,23000,23050,23000,1741
|
|
20231113,124000,7068565000,23000,23000,23000,22950,79
|
|
20231113,123900,7066751750,22950,22950,23000,22950,219
|
|
20231113,123800,7061722350,22950,23000,23000,22950,640
|
|
20231113,123700,7047007300,23000,22950,23000,22950,63
|
|
20231113,123600,7045561350,22950,22950,23000,22950,160
|
|
20231113,123500,7041889250,22950,22950,23000,22950,349
|
|
20231113,123400,7033879650,23000,22950,23000,22950,101
|
|
20231113,123300,7031558300,22950,22950,23000,22950,161
|
|
20231113,123200,7027863250,22950,22950,22950,22950,137
|
|
20231113,123100,7024719100,22950,22950,22950,22900,1604
|
|
20231113,123000,6987908500,22900,22900,22950,22900,222
|
|
20231113,122900,6982819700,22950,22950,22950,22900,268
|
|
20231113,122800,6976671000,22900,22950,22950,22900,356
|
|
20231113,122700,6968513200,22900,22900,22950,22900,82
|
|
20231113,122600,6966634900,22900,22950,22950,22900,177
|
|
20231113,122500,6962578800,22900,22900,22950,22900,214
|
|
20231113,122400,6957676100,22900,22900,22950,22900,74
|
|
20231113,122300,6955981000,22950,22950,22950,22900,325
|
|
20231113,122200,6948533950,22900,22900,22950,22900,174
|
|
20231113,122100,6944544900,22900,22950,22950,22900,312
|
|
20231113,122000,6937396450,22900,22950,22950,22900,424
|
|
20231113,121900,6927685350,22900,22900,22950,22900,417
|
|
20231113,121800,6918135250,22900,22900,22950,22900,805
|
|
20231113,121700,6899674100,22900,22950,22950,22900,1117
|
|
20231113,121600,6874040800,22900,23000,23000,22900,1323
|
|
20231113,121500,6843677900,22950,22950,23000,22900,1158
|
|
20231113,121400,6817100150,22950,22950,22950,22900,2281
|
|
20231113,121300,6764764600,22950,22950,22950,22950,432
|
|
20231113,121200,6754850200,22950,22950,23000,22950,68
|
|
20231113,121100,6753288100,22950,22950,22950,22950,181
|
|
20231113,121000,6749134150,23000,22950,23000,22950,45
|
|
20231113,120900,6748100750,22950,22950,22950,22950,280
|
|
20231113,120800,6741674750,22950,23000,23000,22950,215
|
|
20231113,120700,6736740450,22950,22950,23000,22950,11
|
|
20231113,120600,6736487950,22950,22950,23000,22950,215
|
|
20231113,120500,6731551500,22950,22950,22950,22950,9
|
|
20231113,120400,6731344950,22950,22950,22950,22900,528
|
|
20231113,120300,6719229400,22950,22950,22950,22950,817
|
|
20231113,120200,6700479250,22950,23000,23000,22950,276
|
|
20231113,120100,6694139950,23000,23000,23000,22950,1788
|
|
20231113,120000,6653068000,23000,23000,23000,22950,228
|
|
20231113,115900,6647824450,23000,23000,23000,23000,181
|
|
20231113,115800,6643661450,23000,23000,23050,23000,754
|
|
20231113,115700,6626318200,23000,22900,23050,22900,3536
|
|
20231113,115600,6545122450,22900,22900,22950,22900,271
|
|
20231113,115500,6538910600,22900,22900,22950,22900,117
|
|
20231113,115400,6536228400,22900,22900,22900,22900,201
|
|
20231113,115300,6531625500,22900,22900,22950,22900,578
|
|
20231113,115200,6518373300,22900,22900,22950,22900,104
|
|
20231113,115100,6515990200,22950,22900,22950,22900,362
|
|
20231113,115000,6507690750,22900,22900,22900,22900,25
|
|
20231113,114900,6507118250,22900,22900,22950,22900,251
|
|
20231113,114800,6501369050,22900,22900,22950,22900,362
|
|
20231113,114700,6493078300,22900,22900,22950,22900,233
|
|
20231113,114600,6487740500,22950,22900,22950,22900,193
|
|
20231113,114500,6483318350,22900,22900,22950,22900,109
|
|
20231113,114400,6480818600,22900,22900,22950,22900,231
|
|
20231113,114300,6475528450,22900,22850,22900,22850,4512
|
|
20231113,114200,6372208450,22850,22850,22850,22850,110
|
|
20231113,114100,6369694950,22850,22850,22900,22850,341
|
|
20231113,114000,6361900300,22850,22850,22900,22850,104
|
|
20231113,113900,6359523050,22850,22850,22900,22850,669
|
|
20231113,113800,6344235750,22850,22850,22900,22850,234
|
|
20231113,113700,6338886650,22900,22850,22900,22850,225
|
|
20231113,113600,6333744800,22850,22850,22900,22850,212
|
|
20231113,113500,6328897850,22850,22850,22900,22850,490
|
|
20231113,113400,6317701300,22900,22900,22900,22850,210
|
|
20231113,113300,6312899400,22850,22850,22900,22850,605
|
|
20231113,113200,6299072400,22850,22900,22900,22850,166
|
|
20231113,113100,6295279100,22900,22850,22900,22850,1504
|
|
20231113,113000,6260912100,22850,22850,22900,22850,445
|
|
20231113,112900,6250743750,22850,22850,22900,22850,453
|
|
20231113,112800,6240387600,22850,22850,22900,22850,2351
|
|
20231113,112700,6186667100,22850,22900,22900,22850,1973
|
|
20231113,112600,6141496000,22900,22900,22950,22900,687
|
|
20231113,112500,6125761100,22900,22900,22950,22900,495
|
|
20231113,112400,6114424350,22900,22900,22950,22900,573
|
|
20231113,112300,6101301550,22900,22900,22950,22900,140
|
|
20231113,112200,6098095450,22900,22950,22950,22900,686
|
|
20231113,112100,6082367400,22900,22900,22950,22900,497
|
|
20231113,112000,6070986050,22900,22900,22950,22900,664
|
|
20231113,111900,6055779950,22900,22900,22950,22900,411
|
|
20231113,111800,6046364450,22900,22950,23000,22900,834
|
|
20231113,111700,6027223900,22950,23000,23000,22950,459
|
|
20231113,111600,6016684550,22950,23000,23000,22950,804
|
|
20231113,111500,5998229850,23000,23000,23000,22950,1289
|
|
20231113,111400,5968595850,23000,22950,23000,22950,355
|
|
20231113,111300,5960445450,22950,22950,23000,22900,930
|
|
20231113,111200,5939092900,22900,23000,23000,22900,924
|
|
20231113,111100,5917888200,22950,22900,22950,22850,927
|
|
20231113,111000,5896640150,22900,22900,22950,22850,5304
|
|
20231113,110900,5775184750,22900,22950,22950,22900,878
|
|
20231113,110800,5755071550,22900,22950,23000,22900,1213
|
|
20231113,110700,5727239250,23000,22950,23000,22950,333
|
|
20231113,110600,5719595500,23000,22950,23000,22950,638
|
|
20231113,110500,5704936100,23000,23000,23000,22950,420
|
|
20231113,110400,5695287750,23000,22950,23000,22950,383
|
|
20231113,110300,5686490450,23000,23000,23000,22950,842
|
|
20231113,110200,5667135650,22950,23000,23000,22950,420
|
|
20231113,110100,5657496400,23000,22950,23000,22900,273
|
|
20231113,110000,5651233500,22900,22900,22950,22900,1199
|
|
20231113,105900,5623733850,22900,22950,22950,22900,640
|
|
20231113,105800,5609063900,22950,22900,22950,22900,453
|
|
20231113,105700,5598676850,22900,22950,22950,22900,361
|
|
20231113,105600,5590408050,22950,22950,23000,22950,263
|
|
20231113,105500,5584371900,23000,23000,23000,22950,867
|
|
20231113,105400,5564455100,22950,22900,23000,22900,465
|
|
20231113,105300,5553789200,22900,23000,23000,22900,544
|
|
20231113,105200,5541308650,22950,23000,23000,22950,1027
|
|
20231113,105100,5517731500,22950,22950,23000,22950,763
|
|
20231113,105000,5500197750,23000,22900,23000,22900,616
|
|
20231113,104900,5486068300,22900,22850,22950,22850,2733
|
|
20231113,104800,5423396150,22850,22900,22900,22850,573
|
|
20231113,104700,5410284200,22900,22850,22900,22850,1418
|
|
20231113,104600,5377832050,22900,22850,22900,22850,516
|
|
20231113,104500,5366037100,22850,22850,22850,22850,431
|
|
20231113,104400,5356188750,22850,22900,22900,22850,1519
|
|
20231113,104300,5321447300,22900,22950,22950,22900,288
|
|
20231113,104200,5314851500,22950,22950,22950,22900,650
|
|
20231113,104100,5299960650,22900,22900,22950,22900,392
|
|
20231113,104000,5290980050,22900,22900,22950,22900,820
|
|
20231113,103900,5272174250,22900,22900,22950,22850,4144
|
|
20231113,103800,5177374750,22900,22900,22900,22850,907
|
|
20231113,103700,5156608350,22850,22850,22900,22850,603
|
|
20231113,103600,5142829600,22850,22800,22900,22800,890
|
|
20231113,103500,5122482150,22800,22800,22900,22800,7496
|
|
20231113,103400,4951392200,22800,22850,22850,22800,4727
|
|
20231113,103300,4843611700,22850,22900,22900,22800,6574
|
|
20231113,103200,4693434200,22900,23000,23000,22850,12931
|
|
20231113,103100,4397144950,23000,22950,23000,22950,1796
|
|
20231113,103000,4355903300,23000,23000,23000,22950,4797
|
|
20231113,102900,4245582750,23000,23050,23050,23000,338
|
|
20231113,102800,4237807600,23000,23000,23050,23000,728
|
|
20231113,102700,4221062600,23050,23000,23050,23000,538
|
|
20231113,102600,4208684600,23000,23050,23050,23000,575
|
|
20231113,102500,4195449550,23050,23000,23050,23000,567
|
|
20231113,102400,4182395500,23050,23000,23050,23000,629
|
|
20231113,102300,4167924200,23000,23050,23050,23000,279
|
|
20231113,102200,4161496950,23050,23050,23100,23000,399
|
|
20231113,102100,4152304550,23050,23050,23100,23000,787
|
|
20231113,102000,4134164400,23050,23000,23050,23000,100
|
|
20231113,101900,4131861400,23000,23000,23050,23000,1016
|
|
20231113,101800,4108472050,23000,23000,23000,22950,2821
|
|
20231113,101700,4043678700,23000,23050,23050,22950,5133
|
|
20231113,101600,3925622100,23000,23050,23050,23000,4744
|
|
20231113,101500,3816505650,23000,23050,23050,23000,2162
|
|
20231113,101400,3766748300,23100,23050,23100,23050,6209
|
|
20231113,101300,3623629250,23050,23100,23100,23050,2209
|
|
20231113,101200,3572684750,23100,23100,23100,23050,840
|
|
20231113,101100,3553284300,23100,23150,23150,23050,4889
|
|
20231113,101000,3440348000,23150,23150,23150,23100,4485
|
|
20231113,100900,3336544850,23200,23150,23200,23150,347
|
|
20231113,100800,3328505800,23200,23200,23200,23150,288
|
|
20231113,100700,3321838250,23150,23200,23200,23150,103
|
|
20231113,100600,3319450050,23150,23200,23200,23150,920
|
|
20231113,100500,3298120250,23200,23100,23200,23100,1159
|
|
20231113,100400,3271289250,23100,23150,23150,23050,5675
|
|
20231113,100300,3140193700,23150,23150,23150,23100,2162
|
|
20231113,100200,3090238650,23150,23250,23250,23100,7044
|
|
20231113,100100,2926961350,23200,23250,23250,23200,3955
|
|
20231113,100000,2835204500,23200,23250,23300,23200,3343
|
|
20231113,095900,2757489100,23300,23250,23300,23250,477
|
|
20231113,095800,2746398000,23250,23250,23300,23250,308
|
|
20231113,095700,2739236150,23250,23300,23300,23250,881
|
|
20231113,095600,2718751300,23300,23250,23300,23250,529
|
|
20231113,095500,2706445450,23250,23250,23300,23250,409
|
|
20231113,095400,2696933500,23250,23300,23300,23250,352
|
|
20231113,095300,2688749000,23300,23350,23350,23250,5517
|
|
20231113,095200,2560239800,23300,23350,23350,23300,228
|
|
20231113,095100,2554922250,23300,23350,23350,23300,215
|
|
20231113,095000,2549904400,23350,23400,23400,23350,262
|
|
20231113,094900,2543786400,23350,23350,23350,23350,47
|
|
20231113,094800,2542688950,23400,23350,23400,23350,890
|
|
20231113,094700,2521881000,23350,23400,23400,23300,181
|
|
20231113,094600,2517654650,23400,23400,23400,23300,493
|
|
20231113,094500,2506162350,23300,23300,23400,23250,357
|
|
20231113,094400,2497842200,23250,23250,23300,23250,1274
|
|
20231113,094300,2468194850,23250,23350,23350,23250,2683
|
|
20231113,094200,2405663250,23350,23350,23400,23300,3418
|
|
20231113,094100,2325985250,23350,23350,23400,23350,2297
|
|
20231113,094000,2272338250,23400,23400,23400,23350,126
|
|
20231113,093900,2269390850,23400,23350,23400,23350,561
|
|
20231113,093800,2256290200,23350,23350,23350,23300,3784
|
|
20231113,093700,2167944000,23350,23400,23400,23350,586
|
|
20231113,093600,2154254600,23350,23450,23450,23350,1887
|
|
20231113,093500,2110087350,23450,23450,23450,23400,718
|
|
20231113,093400,2093282350,23400,23450,23450,23400,81
|
|
20231113,093300,2091383850,23450,23500,23500,23400,530
|
|
20231113,093200,2078960750,23450,23500,23500,23450,401
|
|
20231113,093100,2069554200,23500,23500,23500,23450,3134
|
|
20231113,093000,1996025150,23500,23450,23500,23450,42
|
|
20231113,092900,1995039600,23450,23500,23500,23450,106
|
|
20231113,092800,1992552900,23500,23500,23500,23450,347
|
|
20231113,092700,1984399450,23500,23500,23500,23450,480
|
|
20231113,092600,1973132850,23450,23550,23550,23450,1521
|
|
20231113,092500,1937388300,23550,23550,23550,23450,655
|
|
20231113,092400,1921994100,23550,23450,23550,23450,1149
|
|
20231113,092300,1894990550,23450,23450,23500,23450,786
|
|
20231113,092200,1876558750,23450,23500,23500,23450,830
|
|
20231113,092100,1857081150,23500,23400,23500,23400,752
|
|
20231113,092000,1839448850,23400,23400,23400,23350,1379
|
|
20231113,091900,1807191350,23400,23350,23400,23350,513
|
|
20231113,091800,1795195650,23350,23400,23400,23350,416
|
|
20231113,091700,1785471950,23400,23350,23400,23350,669
|
|
20231113,091600,1769843350,23350,23450,23500,23350,4183
|
|
20231113,091500,1671943750,23450,23450,23500,23400,687
|
|
20231113,091400,1655833200,23400,23400,23450,23400,1260
|
|
20231113,091300,1626333800,23400,23400,23450,23400,657
|
|
20231113,091200,1610950550,23400,23400,23450,23350,2073
|
|
20231113,091100,1562465150,23450,23600,23600,23450,3904
|
|
20231113,091000,1470646200,23550,23650,23700,23550,2828
|
|
20231113,090900,1403835650,23700,23750,23750,23650,9674
|
|
20231113,090800,1174721600,23750,23700,23750,23700,1013
|
|
20231113,090700,1150663250,23750,23700,23750,23700,880
|
|
20231113,090600,1129765050,23700,23800,23800,23700,1126
|
|
20231113,090500,1103001850,23800,23800,23800,23700,3754
|
|
20231113,090400,1013779050,23800,23750,23850,23750,1358
|
|
20231113,090300,981483000,23750,23700,23750,23650,1848
|
|
20231113,090200,937688100,23700,23900,23900,23650,5451
|
|
20231113,090100,808169450,23900,23950,23950,23850,2858
|
|
20231113,090000,739799900,23950,24150,24150,23900,30814
|