577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183400,3780797850,22150,22150,22150,22150,4295
|
|
20231107,183300,3780797850,22150,22150,22150,22150,0
|
|
20231107,183200,3780797850,22150,22150,22150,22150,0
|
|
20231107,183100,3780797850,22150,22150,22150,22150,0
|
|
20231107,183000,3780797850,22150,22150,22150,22150,0
|
|
20231107,182900,3780797850,22150,22150,22150,22150,0
|
|
20231107,182800,3780797850,22150,22150,22150,22150,0
|
|
20231107,182700,3780797850,22150,22150,22150,22150,0
|
|
20231107,182600,3780797850,22150,22150,22150,22150,0
|
|
20231107,182500,3780797850,22150,22150,22150,22150,0
|
|
20231107,182400,3780797850,22150,22150,22150,22150,0
|
|
20231107,182300,3780797850,22150,22150,22150,22150,0
|
|
20231107,182200,3780797850,22150,22150,22150,22150,0
|
|
20231107,182100,3780797850,22150,22150,22150,22150,0
|
|
20231107,182000,3780797850,22150,22150,22150,22150,0
|
|
20231107,181900,3780797850,22150,22150,22150,22150,0
|
|
20231107,181800,3780797850,22150,22150,22150,22150,0
|
|
20231107,181700,3780797850,22150,22150,22150,22150,0
|
|
20231107,181600,3780797850,22150,22150,22150,22150,0
|
|
20231107,181500,3780797850,22150,22150,22150,22150,0
|
|
20231107,181400,3780797850,22150,22150,22150,22150,0
|
|
20231107,181300,3780797850,22150,22150,22150,22150,0
|
|
20231107,181200,3780797850,22150,22150,22150,22150,0
|
|
20231107,181100,3780797850,22150,22150,22150,22150,0
|
|
20231107,181000,3780797850,22150,22150,22150,22150,0
|
|
20231107,180900,3780797850,22150,22150,22150,22150,0
|
|
20231107,180800,3780797850,22150,22150,22150,22150,0
|
|
20231107,180700,3780797850,22150,22150,22150,22150,0
|
|
20231107,180600,3780797850,22150,22150,22150,22150,0
|
|
20231107,180500,3780797850,22150,22150,22150,22150,0
|
|
20231107,180400,3780797850,22150,22150,22150,22150,4295
|
|
20231107,180300,3780797850,22150,22150,22150,22150,0
|
|
20231107,180200,3780797850,22150,22150,22150,22150,0
|
|
20231107,180100,3780797850,22150,22150,22150,22150,0
|
|
20231107,180000,3780797850,22150,22150,22150,22150,0
|
|
20231107,175900,3780797850,22150,22150,22150,22150,0
|
|
20231107,175800,3780797850,22150,22150,22150,22150,0
|
|
20231107,175700,3780797850,22150,22150,22150,22150,0
|
|
20231107,175600,3780797850,22150,22150,22150,22150,0
|
|
20231107,175500,3780797850,22150,22150,22150,22150,0
|
|
20231107,175400,3780797850,22150,22150,22150,22150,0
|
|
20231107,175300,3780797850,22150,22150,22150,22150,0
|
|
20231107,175200,3780797850,22150,22150,22150,22150,0
|
|
20231107,175100,3780797850,22150,22150,22150,22150,0
|
|
20231107,175000,3780797850,22150,22150,22150,22150,0
|
|
20231107,174900,3780797850,22150,22150,22150,22150,0
|
|
20231107,174800,3780797850,22150,22150,22150,22150,0
|
|
20231107,174700,3780797850,22150,22150,22150,22150,0
|
|
20231107,174600,3780797850,22150,22150,22150,22150,0
|
|
20231107,174500,3780797850,22150,22150,22150,22150,0
|
|
20231107,174400,3780797850,22150,22150,22150,22150,0
|
|
20231107,174300,3780797850,22150,22150,22150,22150,0
|
|
20231107,174200,3780797850,22150,22150,22150,22150,0
|
|
20231107,174100,3780797850,22150,22150,22150,22150,0
|
|
20231107,174000,3780797850,22150,22150,22150,22150,0
|
|
20231107,173900,3780797850,22150,22150,22150,22150,0
|
|
20231107,173800,3780797850,22150,22150,22150,22150,0
|
|
20231107,173700,3780797850,22150,22150,22150,22150,0
|
|
20231107,173600,3780797850,22150,22150,22150,22150,0
|
|
20231107,173500,3780797850,22150,22150,22150,22150,0
|
|
20231107,173400,3780797850,22150,22150,22150,22150,4295
|
|
20231107,173300,3780797850,22150,22150,22150,22150,0
|
|
20231107,173200,3780797850,22150,22150,22150,22150,0
|
|
20231107,173100,3780797850,22150,22150,22150,22150,0
|
|
20231107,173000,3780797850,22150,22150,22150,22150,0
|
|
20231107,172900,3780797850,22150,22150,22150,22150,0
|
|
20231107,172800,3780797850,22150,22150,22150,22150,0
|
|
20231107,172700,3780797850,22150,22150,22150,22150,0
|
|
20231107,172600,3780797850,22150,22150,22150,22150,0
|
|
20231107,172500,3780797850,22150,22150,22150,22150,0
|
|
20231107,172400,3780797850,22150,22150,22150,22150,0
|
|
20231107,172300,3780797850,22150,22150,22150,22150,0
|
|
20231107,172200,3780797850,22150,22150,22150,22150,0
|
|
20231107,172100,3780797850,22150,22150,22150,22150,0
|
|
20231107,172000,3780797850,22150,22150,22150,22150,0
|
|
20231107,171900,3780797850,22150,22150,22150,22150,0
|
|
20231107,171800,3780797850,22150,22150,22150,22150,0
|
|
20231107,171700,3780797850,22150,22150,22150,22150,0
|
|
20231107,171600,3780797850,22150,22150,22150,22150,0
|
|
20231107,171500,3780797850,22150,22150,22150,22150,0
|
|
20231107,171400,3780797850,22150,22150,22150,22150,0
|
|
20231107,171300,3780797850,22150,22150,22150,22150,0
|
|
20231107,171200,3780797850,22150,22150,22150,22150,0
|
|
20231107,171100,3780797850,22150,22150,22150,22150,0
|
|
20231107,171000,3780797850,22150,22150,22150,22150,0
|
|
20231107,170900,3780797850,22150,22150,22150,22150,0
|
|
20231107,170800,3780797850,22150,22150,22150,22150,0
|
|
20231107,170700,3780797850,22150,22150,22150,22150,0
|
|
20231107,170600,3780797850,22150,22150,22150,22150,0
|
|
20231107,170500,3780797850,22150,22150,22150,22150,0
|
|
20231107,170400,3780797850,22150,22150,22150,22150,4295
|
|
20231107,170300,3780797850,22150,22150,22150,22150,0
|
|
20231107,170200,3780797850,22150,22150,22150,22150,0
|
|
20231107,170100,3780797850,22150,22150,22150,22150,0
|
|
20231107,170000,3780797850,22150,22150,22150,22150,0
|
|
20231107,165900,3780797850,22150,22150,22150,22150,0
|
|
20231107,165800,3780797850,22150,22150,22150,22150,0
|
|
20231107,165700,3780797850,22150,22150,22150,22150,0
|
|
20231107,165600,3780797850,22150,22150,22150,22150,0
|
|
20231107,165500,3780797850,22150,22150,22150,22150,0
|
|
20231107,165400,3780797850,22150,22150,22150,22150,0
|
|
20231107,165300,3780797850,22150,22150,22150,22150,0
|
|
20231107,165200,3780797850,22150,22150,22150,22150,0
|
|
20231107,165100,3780797850,22150,22150,22150,22150,0
|
|
20231107,165000,3780797850,22150,22150,22150,22150,0
|
|
20231107,164900,3780797850,22150,22150,22150,22150,0
|
|
20231107,164800,3780797850,22150,22150,22150,22150,0
|
|
20231107,164700,3780797850,22150,22150,22150,22150,0
|
|
20231107,164600,3780797850,22150,22150,22150,22150,0
|
|
20231107,164500,3780797850,22150,22150,22150,22150,0
|
|
20231107,164400,3780797850,22150,22150,22150,22150,0
|
|
20231107,164300,3780797850,22150,22150,22150,22150,0
|
|
20231107,164200,3780797850,22150,22150,22150,22150,0
|
|
20231107,164100,3780797850,22150,22150,22150,22150,0
|
|
20231107,164000,3780797850,22150,22150,22150,22150,0
|
|
20231107,163900,3780797850,22150,22150,22150,22150,0
|
|
20231107,163800,3780797850,22150,22150,22150,22150,0
|
|
20231107,163700,3780797850,22150,22150,22150,22150,0
|
|
20231107,163600,3780797850,22150,22150,22150,22150,0
|
|
20231107,163500,3780797850,22150,22150,22150,22150,0
|
|
20231107,163400,3780797850,22150,22150,22150,22150,4295
|
|
20231107,163300,3780797850,22150,22150,22150,22150,0
|
|
20231107,163200,3780797850,22150,22150,22150,22150,0
|
|
20231107,163100,3780797850,22150,22150,22150,22150,0
|
|
20231107,163000,3780797850,22150,22150,22150,22150,0
|
|
20231107,162900,3780797850,22150,22150,22150,22150,0
|
|
20231107,162800,3780797850,22150,22150,22150,22150,0
|
|
20231107,162700,3780797850,22150,22150,22150,22150,0
|
|
20231107,162600,3780797850,22150,22150,22150,22150,0
|
|
20231107,162500,3780797850,22150,22150,22150,22150,0
|
|
20231107,162400,3780797850,22150,22150,22150,22150,0
|
|
20231107,162300,3780797850,22150,22150,22150,22150,0
|
|
20231107,162200,3780797850,22150,22150,22150,22150,0
|
|
20231107,162100,3780797850,22150,22150,22150,22150,0
|
|
20231107,162000,3780797850,22150,22150,22150,22150,0
|
|
20231107,161900,3780797850,22150,22150,22150,22150,0
|
|
20231107,161800,3780797850,22150,22150,22150,22150,0
|
|
20231107,161700,3780797850,22150,22150,22150,22150,0
|
|
20231107,161600,3780797850,22150,22150,22150,22150,0
|
|
20231107,161500,3780797850,22150,22150,22150,22150,0
|
|
20231107,161400,3780797850,22150,22150,22150,22150,0
|
|
20231107,161300,3780797850,22150,22150,22150,22150,0
|
|
20231107,161200,3780797850,22150,22150,22150,22150,0
|
|
20231107,161100,3780797850,22150,22150,22150,22150,0
|
|
20231107,161000,3780797850,22150,22150,22150,22150,0
|
|
20231107,160900,3780797850,22150,22150,22150,22150,0
|
|
20231107,160800,3780797850,22150,22150,22150,22150,0
|
|
20231107,160700,3780797850,22150,22150,22150,22150,0
|
|
20231107,160600,3780797850,22150,22150,22150,22150,0
|
|
20231107,160500,3780797850,22150,22150,22150,22150,0
|
|
20231107,160400,3780797850,22150,22150,22150,22150,4295
|
|
20231107,160300,3780797850,22150,22150,22150,22150,0
|
|
20231107,160200,3780797850,22150,22150,22150,22150,0
|
|
20231107,160100,3780797850,22150,22150,22150,22150,0
|
|
20231107,160000,3780797850,22150,22150,22150,22150,0
|
|
20231107,155900,3780797850,22150,22150,22150,22150,0
|
|
20231107,155800,3780797850,22150,22150,22150,22150,0
|
|
20231107,155700,3780797850,22150,22150,22150,22150,0
|
|
20231107,155600,3780797850,22150,22150,22150,22150,0
|
|
20231107,155500,3780797850,22150,22150,22150,22150,0
|
|
20231107,155400,3780797850,22150,22150,22150,22150,0
|
|
20231107,155300,3780797850,22150,22150,22150,22150,0
|
|
20231107,155200,3780797850,22150,22150,22150,22150,0
|
|
20231107,155100,3780797850,22150,22150,22150,22150,0
|
|
20231107,155000,3780797850,22150,22150,22150,22150,0
|
|
20231107,154900,3780797850,22150,22150,22150,22150,0
|
|
20231107,154800,3780797850,22150,22150,22150,22150,0
|
|
20231107,154700,3780797850,22150,22150,22150,22150,0
|
|
20231107,154600,3780797850,22150,22150,22150,22150,0
|
|
20231107,154500,3780797850,22150,22150,22150,22150,0
|
|
20231107,154400,3780797850,22150,22150,22150,22150,0
|
|
20231107,154300,3780797850,22150,22150,22150,22150,0
|
|
20231107,154200,3780797850,22150,22150,22150,22150,0
|
|
20231107,154100,3780797850,22150,22150,22150,22150,0
|
|
20231107,154000,3780797850,22150,22150,22150,22150,0
|
|
20231107,153900,3780797850,22150,22150,22150,22150,0
|
|
20231107,153800,3780797850,22150,22150,22150,22150,0
|
|
20231107,153700,3780797850,22150,22150,22150,22150,0
|
|
20231107,153600,3780797850,22150,22150,22150,22150,0
|
|
20231107,153500,3780797850,22150,22150,22150,22150,0
|
|
20231107,153400,3780797850,22150,22150,22150,22150,4295
|
|
20231107,153300,3780797850,22150,22150,22150,22150,0
|
|
20231107,153200,3780797850,22150,22150,22150,22150,0
|
|
20231107,153100,3780797850,22150,22150,22150,22150,0
|
|
20231107,153000,3780797850,22150,22150,22150,22150,4295
|
|
20231107,152900,3685663600,22050,22050,22050,22050,0
|
|
20231107,152800,3685663600,22050,22050,22050,22050,0
|
|
20231107,152700,3685663600,22050,22050,22050,22050,0
|
|
20231107,152600,3685663600,22050,22050,22050,22050,0
|
|
20231107,152500,3685663600,22050,22050,22050,22050,0
|
|
20231107,152400,3685663600,22050,22050,22050,22050,0
|
|
20231107,152300,3685663600,22050,22050,22050,22050,0
|
|
20231107,152200,3685663600,22050,22050,22050,22050,0
|
|
20231107,152100,3685663600,22050,22050,22050,22050,0
|
|
20231107,152000,3685663600,22050,22050,22050,22050,0
|
|
20231107,151900,3685663600,22050,22100,22100,22050,527
|
|
20231107,151800,3674034550,22050,22100,22100,22050,247
|
|
20231107,151700,3668586800,22000,22050,22100,22000,147
|
|
20231107,151600,3665349700,22050,22050,22100,22050,47
|
|
20231107,151500,3664313100,22050,22050,22050,22050,1
|
|
20231107,151400,3664291050,22050,22100,22100,22050,52
|
|
20231107,151300,3663142200,22050,22050,22100,22000,3436
|
|
20231107,151200,3587341550,22050,22050,22100,22050,1257
|
|
20231107,151100,3559604200,22050,22050,22050,22050,1
|
|
20231107,151000,3559582150,22050,22050,22050,22050,74
|
|
20231107,150900,3557950450,22000,22100,22100,22000,2174
|
|
20231107,150800,3510105750,22100,22100,22100,22050,1563
|
|
20231107,150700,3475563800,22100,22150,22150,22100,458
|
|
20231107,150600,3465419200,22150,22100,22200,22100,1331
|
|
20231107,150500,3435899700,22150,22200,22200,22050,235
|
|
20231107,150400,3430701050,22200,22000,22200,21950,3853
|
|
20231107,150300,3345586800,22000,21950,22050,21900,1139
|
|
20231107,150200,3320562550,22050,22000,22050,21950,110
|
|
20231107,150100,3318146900,21950,21950,22050,21950,77
|
|
20231107,150000,3316456550,21950,21950,22000,21950,521
|
|
20231107,145900,3305020550,21950,22050,22050,21950,373
|
|
20231107,145800,3296812900,22050,22100,22100,22050,247
|
|
20231107,145700,3291361150,22050,22050,22050,22050,118
|
|
20231107,145600,3288759250,22050,22100,22100,22050,143
|
|
20231107,145500,3285604600,22050,22100,22100,22050,190
|
|
20231107,145400,3281406950,22100,22100,22100,22100,12
|
|
20231107,145300,3281141750,22100,22100,22150,22100,1071
|
|
20231107,145200,3257454700,22050,22050,22100,22050,74
|
|
20231107,145100,3255822900,22050,22150,22150,22050,76
|
|
20231107,145000,3254142100,22150,22100,22150,22050,697
|
|
20231107,144900,3238737750,22050,22050,22100,22000,2153
|
|
20231107,144800,3191302150,22000,22050,22050,22000,356
|
|
20231107,144700,3183455600,22050,22050,22050,22050,33
|
|
20231107,144600,3182727950,22050,22100,22100,22050,947
|
|
20231107,144500,3161801750,22100,22050,22100,22050,416
|
|
20231107,144400,3152613950,22050,22050,22050,22050,15
|
|
20231107,144300,3152283200,22050,22050,22150,22050,1225
|
|
20231107,144200,3125204150,22050,22150,22150,22050,1047
|
|
20231107,144100,3102018900,22050,22100,22100,22050,195
|
|
20231107,144000,3097712800,22150,22050,22200,22050,1168
|
|
20231107,143900,3071847250,22050,22050,22100,22050,79
|
|
20231107,143800,3070104300,22050,22000,22100,22000,130
|
|
20231107,143700,3067243800,22100,22150,22200,22000,1744
|
|
20231107,143600,3028671000,22150,22000,22200,21950,2049
|
|
20231107,143500,2983356350,22050,21900,22050,21900,1078
|
|
20231107,143400,2959594600,21900,21900,21950,21900,186
|
|
20231107,143300,2955517350,21900,21950,21950,21900,64
|
|
20231107,143200,2954114950,21950,21850,22050,21850,2452
|
|
20231107,143100,2900269500,21800,21800,21850,21750,1854
|
|
20231107,143000,2859813600,21800,21800,21800,21800,1053
|
|
20231107,142900,2836858200,21800,21800,21800,21800,371
|
|
20231107,142800,2828770400,21800,21800,21800,21800,92
|
|
20231107,142700,2826764800,21800,21800,21800,21800,140
|
|
20231107,142600,2823712800,21800,21850,21850,21800,261
|
|
20231107,142500,2818012650,21850,21850,21850,21850,67
|
|
20231107,142400,2816548700,21850,21850,21850,21850,51
|
|
20231107,142300,2815434350,21850,21850,21850,21850,249
|
|
20231107,142200,2809993700,21850,21850,21900,21850,350
|
|
20231107,142100,2802337850,21850,21900,21900,21850,146
|
|
20231107,142000,2799141350,21850,21850,21900,21850,113
|
|
20231107,141900,2796672250,21900,21850,21950,21850,274
|
|
20231107,141800,2790665300,21900,21900,21900,21900,82
|
|
20231107,141700,2788869500,22000,21850,22000,21850,337
|
|
20231107,141600,2781477000,22000,21950,22000,21850,200
|
|
20231107,141500,2777094100,22000,22000,22050,21800,2534
|
|
20231107,141400,2721381300,22000,22000,22050,22000,331
|
|
20231107,141300,2714089250,22000,22050,22200,22000,1323
|
|
20231107,141200,2684945400,22050,21800,22250,21800,12336
|
|
20231107,141100,2413849050,21800,21800,21800,21800,60
|
|
20231107,141000,2412541050,21800,21800,21800,21750,867
|
|
20231107,140900,2393643100,21800,21750,21800,21750,1024
|
|
20231107,140800,2371330800,21800,21700,21800,21650,2717
|
|
20231107,140700,2312322450,21650,21650,21650,21650,60
|
|
20231107,140600,2311023450,21650,21650,21700,21650,221
|
|
20231107,140500,2306233200,21650,21650,21650,21650,116
|
|
20231107,140400,2303721800,21650,21700,21700,21650,99
|
|
20231107,140300,2301576200,21650,21650,21650,21650,137
|
|
20231107,140200,2298610150,21650,21700,21700,21650,1138
|
|
20231107,140100,2273915900,21650,21650,21650,21600,652
|
|
20231107,140000,2259802750,21600,21600,21600,21600,63
|
|
20231107,135900,2258441950,21600,21600,21650,21600,150
|
|
20231107,135800,2255199950,21600,21600,21600,21600,66
|
|
20231107,135700,2253774350,21600,21650,21650,21600,85
|
|
20231107,135600,2251936850,21600,21600,21650,21550,221
|
|
20231107,135500,2247157350,21600,21600,21600,21550,744
|
|
20231107,135400,2231092650,21550,21550,21550,21550,57
|
|
20231107,135300,2229864300,21550,21550,21550,21550,52
|
|
20231107,135200,2228743700,21550,21500,21550,21500,301
|
|
20231107,135100,2222259550,21500,21500,21550,21500,305
|
|
20231107,135000,2215692750,21500,21500,21500,21500,48
|
|
20231107,134900,2214660750,21500,21600,21600,21500,91
|
|
20231107,134800,2212700650,21500,21550,21600,21500,274
|
|
20231107,134700,2206798100,21500,21450,21500,21450,98
|
|
20231107,134600,2204693350,21600,21500,21600,21450,2616
|
|
20231107,134500,2148344950,21500,21400,21500,21400,1328
|
|
20231107,134400,2119857650,21400,21400,21400,21400,203
|
|
20231107,134300,2115513450,21400,21400,21400,21400,274
|
|
20231107,134200,2109649850,21450,21400,21450,21400,93
|
|
20231107,134100,2107657700,21400,21400,21400,21400,251
|
|
20231107,134000,2102286300,21400,21400,21450,21400,194
|
|
20231107,133900,2098134650,21400,21400,21450,21400,135
|
|
20231107,133800,2095245600,21400,21400,21400,21400,105
|
|
20231107,133700,2092998600,21400,21400,21400,21400,329
|
|
20231107,133600,2085958000,21400,21400,21400,21400,49
|
|
20231107,133500,2084909400,21400,21400,21400,21400,120
|
|
20231107,133400,2082341400,21400,21400,21400,21400,115
|
|
20231107,133300,2079880400,21400,21400,21400,21400,151
|
|
20231107,133200,2076649000,21400,21400,21400,21400,49
|
|
20231107,133100,2075600400,21400,21400,21450,21400,150
|
|
20231107,133000,2072389900,21400,21400,21400,21400,218
|
|
20231107,132900,2067724700,21400,21400,21400,21400,108
|
|
20231107,132800,2065413500,21400,21400,21400,21400,176
|
|
20231107,132700,2061647100,21400,21400,21400,21400,188
|
|
20231107,132600,2057623900,21400,21400,21400,21400,196
|
|
20231107,132500,2053429500,21400,21400,21400,21400,49
|
|
20231107,132400,2052380900,21400,21400,21400,21400,231
|
|
20231107,132300,2047437500,21400,21400,21400,21400,123
|
|
20231107,132200,2044805300,21400,21400,21400,21400,57
|
|
20231107,132100,2043585500,21400,21400,21400,21400,178
|
|
20231107,132000,2039776300,21400,21400,21400,21400,57
|
|
20231107,131900,2038556500,21400,21400,21400,21400,218
|
|
20231107,131800,2033891300,21400,21400,21400,21400,43
|
|
20231107,131700,2032971100,21400,21400,21450,21400,157
|
|
20231107,131600,2029609800,21400,21400,21400,21400,109
|
|
20231107,131500,2027277200,21400,21400,21400,21400,69
|
|
20231107,131400,2025800600,21400,21400,21400,21400,54
|
|
20231107,131300,2024645000,21400,21400,21400,21400,53
|
|
20231107,131200,2023510800,21400,21400,21400,21400,210
|
|
20231107,131100,2019016800,21400,21400,21400,21400,610
|
|
20231107,131000,2005962800,21400,21450,21450,21400,89
|
|
20231107,130900,2004056700,21450,21400,21450,21400,127
|
|
20231107,130800,2001337400,21400,21400,21400,21400,61
|
|
20231107,130700,2000032000,21400,21400,21400,21400,50
|
|
20231107,130600,1998962000,21400,21450,21450,21400,281
|
|
20231107,130500,1992937350,21450,21450,21450,21450,115
|
|
20231107,130400,1990470600,21450,21450,21450,21400,358
|
|
20231107,130300,1982797750,21450,21450,21450,21450,110
|
|
20231107,130200,1980438250,21450,21450,21450,21450,59
|
|
20231107,130100,1979172700,21450,21450,21450,21450,143
|
|
20231107,130000,1976105350,21450,21450,21450,21450,43
|
|
20231107,125900,1975183000,21450,21450,21450,21450,51
|
|
20231107,125800,1974089050,21450,21450,21450,21450,773
|
|
20231107,125700,1957508200,21400,21400,21400,21400,84
|
|
20231107,125600,1955710600,21400,21400,21400,21400,51
|
|
20231107,125500,1954619200,21400,21400,21450,21400,248
|
|
20231107,125400,1949302350,21400,21400,21400,21400,155
|
|
20231107,125300,1945985350,21400,21400,21400,21400,57
|
|
20231107,125200,1944765550,21400,21350,21400,21300,835
|
|
20231107,125100,1926913350,21350,21350,21350,21350,235
|
|
20231107,125000,1921896100,21350,21350,21350,21350,80
|
|
20231107,124900,1920188100,21350,21350,21350,21350,53
|
|
20231107,124800,1919056550,21350,21350,21350,21350,87
|
|
20231107,124700,1917199100,21350,21350,21350,21350,109
|
|
20231107,124600,1914871950,21400,21350,21400,21350,1283
|
|
20231107,124500,1887428200,21350,21350,21350,21350,105
|
|
20231107,124400,1885186450,21350,21350,21350,21350,108
|
|
20231107,124300,1882880650,21400,21350,21400,21350,86
|
|
20231107,124200,1881043400,21350,21350,21350,21350,355
|
|
20231107,124100,1873464150,21350,21350,21350,21350,62
|
|
20231107,124000,1872140450,21400,21400,21450,21400,1505
|
|
20231107,123900,1839928350,21400,21400,21450,21400,91
|
|
20231107,123800,1837979450,21400,21450,21450,21400,74
|
|
20231107,123700,1836395650,21400,21400,21450,21400,129
|
|
20231107,123600,1833633300,21400,21450,21450,21400,142
|
|
20231107,123500,1830593000,21400,21450,21450,21400,78
|
|
20231107,123400,1828920250,21450,21400,21450,21400,1007
|
|
20231107,123300,1807320500,21400,21400,21450,21400,645
|
|
20231107,123200,1793491000,21400,21400,21400,21400,100
|
|
20231107,123100,1791351000,21400,21400,21450,21400,88
|
|
20231107,123000,1789466300,21400,21400,21400,21400,64
|
|
20231107,122900,1788096700,21400,21450,21450,21400,1700
|
|
20231107,122800,1751642400,21450,21450,21450,21450,159
|
|
20231107,122700,1748231850,21450,21450,21450,21450,62
|
|
20231107,122600,1746901950,21450,21450,21450,21450,117
|
|
20231107,122500,1744392300,21450,21450,21450,21450,64
|
|
20231107,122400,1743019500,21500,21450,21500,21450,635
|
|
20231107,122300,1729373750,21450,21450,21450,21450,59
|
|
20231107,122200,1728108200,21450,21450,21450,21450,119
|
|
20231107,122100,1725555650,21450,21450,21450,21450,96
|
|
20231107,122000,1723496450,21450,21450,21450,21450,1040
|
|
20231107,121900,1701188450,21450,21450,21500,21450,163
|
|
20231107,121800,1697691850,21450,21500,21500,21450,1379
|
|
20231107,121700,1668049800,21500,21500,21550,21500,65
|
|
20231107,121600,1666651950,21500,21550,21550,21500,63
|
|
20231107,121500,1665297350,21500,21500,21500,21500,202
|
|
20231107,121400,1660954350,21500,21550,21550,21500,546
|
|
20231107,121300,1649188400,21550,21550,21550,21550,154
|
|
20231107,121200,1645869700,21550,21550,21550,21550,497
|
|
20231107,121100,1635159350,21550,21550,21550,21550,117
|
|
20231107,121000,1632638000,21550,21550,21550,21550,206
|
|
20231107,120900,1628198700,21550,21550,21550,21550,118
|
|
20231107,120800,1625655800,21550,21600,21600,21550,1159
|
|
20231107,120700,1600622400,21600,21600,21600,21600,456
|
|
20231107,120600,1590772800,21600,21600,21600,21600,209
|
|
20231107,120500,1586258400,21600,21600,21600,21600,118
|
|
20231107,120400,1583709600,21600,21600,21600,21600,185
|
|
20231107,120300,1579713600,21600,21600,21600,21600,56
|
|
20231107,120200,1578504000,21600,21650,21650,21600,883
|
|
20231107,120100,1559389450,21650,21650,21650,21650,270
|
|
20231107,120000,1553543950,21650,21650,21650,21650,658
|
|
20231107,115900,1539298250,21650,21700,21700,21650,403
|
|
20231107,115800,1530563300,21650,21650,21650,21650,76
|
|
20231107,115700,1528917900,21650,21650,21650,21650,115
|
|
20231107,115600,1526428150,21650,21650,21650,21650,62
|
|
20231107,115500,1525085850,21650,21650,21650,21650,61
|
|
20231107,115400,1523765200,21650,21650,21650,21650,112
|
|
20231107,115300,1521340400,21650,21650,21650,21650,336
|
|
20231107,115200,1514066000,21650,21650,21650,21650,805
|
|
20231107,115100,1496637750,21650,21650,21650,21650,68
|
|
20231107,115000,1495165550,21650,21650,21650,21650,110
|
|
20231107,114900,1492784050,21650,21650,21650,21650,52
|
|
20231107,114800,1491658250,21650,21650,21650,21650,142
|
|
20231107,114700,1488583950,21650,21700,21700,21650,84
|
|
20231107,114600,1486763400,21650,21650,21650,21650,126
|
|
20231107,114500,1484035500,21650,21650,21650,21650,51
|
|
20231107,114400,1482931350,21650,21650,21650,21650,106
|
|
20231107,114300,1480636450,21700,21650,21700,21650,153
|
|
20231107,114200,1477322000,21650,21650,21650,21650,55
|
|
20231107,114100,1476131250,21650,21650,21650,21650,58
|
|
20231107,114000,1474875550,21650,21650,21650,21650,56
|
|
20231107,113900,1473663150,21650,21650,21650,21650,118
|
|
20231107,113800,1471108450,21650,21650,21650,21650,44
|
|
20231107,113700,1470155850,21650,21650,21650,21650,64
|
|
20231107,113600,1468770250,21650,21650,21650,21650,109
|
|
20231107,113500,1466410400,21650,21650,21650,21650,300
|
|
20231107,113400,1459915400,21650,21650,21650,21650,56
|
|
20231107,113300,1458703000,21650,21650,21650,21650,51
|
|
20231107,113200,1457598850,21650,21650,21650,21650,487
|
|
20231107,113100,1447055300,21650,21650,21650,21650,736
|
|
20231107,113000,1431120900,21650,21650,21650,21650,1192
|
|
20231107,112900,1405314100,21650,21650,21700,21650,233
|
|
20231107,112800,1400264650,21650,21650,21650,21650,163
|
|
20231107,112700,1396735700,21650,21650,21650,21650,211
|
|
20231107,112600,1392167550,21650,21650,21650,21650,845
|
|
20231107,112500,1373873300,21650,21650,21650,21650,106
|
|
20231107,112400,1371578400,21650,21650,21650,21650,64
|
|
20231107,112300,1370192800,21650,21650,21650,21650,437
|
|
20231107,112200,1360731750,21650,21650,21650,21650,107
|
|
20231107,112100,1358415200,21650,21650,21650,21650,143
|
|
20231107,112000,1355319250,21650,21650,21650,21650,55
|
|
20231107,111900,1354128500,21650,21650,21650,21650,172
|
|
20231107,111800,1350404700,21650,21650,21700,21650,1030
|
|
20231107,111700,1328104350,21650,21650,21650,21650,69
|
|
20231107,111600,1326610500,21650,21650,21700,21650,171
|
|
20231107,111500,1322902950,21700,21650,21700,21650,605
|
|
20231107,111400,1309780600,21650,21650,21650,21650,241
|
|
20231107,111300,1304562950,21650,21650,21650,21650,228
|
|
20231107,111200,1299626750,21600,21600,21600,21600,64
|
|
20231107,111100,1298244350,21600,21650,21650,21600,2614
|
|
20231107,111000,1241662450,21700,21700,21700,21650,725
|
|
20231107,110900,1225930350,21700,21700,21700,21700,112
|
|
20231107,110800,1223499950,21700,21700,21700,21700,69
|
|
20231107,110700,1222002650,21700,21700,21700,21700,107
|
|
20231107,110600,1219680750,21700,21700,21700,21700,2075
|
|
20231107,110500,1174653250,21700,21650,21700,21650,414
|
|
20231107,110400,1165672100,21650,21650,21650,21650,106
|
|
20231107,110300,1163377200,21650,21650,21700,21650,101
|
|
20231107,110200,1161189250,21650,21650,21700,21650,72
|
|
20231107,110100,1159629450,21650,21650,21700,21650,79
|
|
20231107,110000,1157917750,21650,21650,21650,21650,153
|
|
20231107,105900,1154605300,21650,21650,21650,21650,59
|
|
20231107,105800,1153327950,21700,21650,21700,21650,307
|
|
20231107,105700,1146680100,21700,21650,21700,21650,266
|
|
20231107,105600,1140912750,21650,21700,21700,21650,188
|
|
20231107,105500,1136836050,21650,21700,21700,21650,615
|
|
20231107,105400,1123493300,21700,21650,21700,21650,643
|
|
20231107,105300,1109542400,21650,21650,21650,21650,104
|
|
20231107,105200,1107290800,21650,21650,21700,21650,649
|
|
20231107,105100,1093212250,21650,21650,21650,21650,62
|
|
20231107,105000,1091869950,21650,21650,21650,21650,230
|
|
20231107,104900,1086890450,21650,21650,21700,21650,178
|
|
20231107,104800,1083034450,21700,21650,21700,21650,65
|
|
20231107,104700,1081626950,21650,21650,21650,21650,42
|
|
20231107,104600,1080717650,21650,21650,21650,21650,297
|
|
20231107,104500,1074287600,21650,21650,21700,21650,228
|
|
20231107,104400,1069351350,21700,21650,21700,21650,500
|
|
20231107,104300,1058526300,21650,21650,21650,21650,178
|
|
20231107,104200,1054672600,21650,21650,21650,21650,103
|
|
20231107,104100,1052442650,21650,21650,21650,21650,125
|
|
20231107,104000,1049736400,21650,21650,21650,21650,248
|
|
20231107,103900,1044367200,21650,21650,21700,21650,238
|
|
20231107,103800,1039213150,21700,21700,21700,21650,58
|
|
20231107,103700,1037957000,21650,21650,21650,21650,134
|
|
20231107,103600,1035055900,21650,21650,21650,21650,152
|
|
20231107,103500,1031765100,21650,21650,21650,21650,269
|
|
20231107,103400,1025941250,21650,21650,21650,21650,252
|
|
20231107,103300,1020485450,21650,21650,21650,21650,422
|
|
20231107,103200,1011349150,21650,21650,21700,21650,2339
|
|
20231107,103100,960705950,21650,21650,21650,21650,306
|
|
20231107,103000,954081050,21650,21650,21650,21650,54
|
|
20231107,102900,952911950,21650,21650,21700,21650,330
|
|
20231107,102800,945767400,21650,21650,21700,21650,305
|
|
20231107,102700,939164100,21650,21650,21700,21650,140
|
|
20231107,102600,936128950,21700,21700,21700,21650,57
|
|
20231107,102500,934894450,21650,21650,21700,21650,200
|
|
20231107,102400,930563100,21650,21650,21700,21650,301
|
|
20231107,102300,924038850,21650,21650,21650,21650,51
|
|
20231107,102200,922934700,21650,21650,21650,21650,49
|
|
20231107,102100,921873850,21650,21650,21650,21650,113
|
|
20231107,102000,919427400,21650,21700,21700,21650,434
|
|
20231107,101900,910012250,21700,21650,21700,21650,557
|
|
20231107,101800,897927450,21650,21650,21700,21650,77
|
|
20231107,101700,896259200,21650,21650,21650,21650,139
|
|
20231107,101600,893249850,21650,21650,21650,21650,124
|
|
20231107,101500,890565250,21650,21700,21700,21650,151
|
|
20231107,101400,887290700,21650,21650,21700,21650,773
|
|
20231107,101300,870522300,21650,21650,21700,21650,549
|
|
20231107,101200,858633750,21700,21650,21700,21650,867
|
|
20231107,101100,839825200,21650,21650,21650,21650,129
|
|
20231107,101000,837032350,21650,21650,21650,21650,112
|
|
20231107,100900,834607550,21650,21650,21700,21650,96
|
|
20231107,100800,832527150,21650,21650,21650,21650,163
|
|
20231107,100700,828998200,21700,21650,21700,21650,93
|
|
20231107,100600,826984700,21650,21650,21650,21650,144
|
|
20231107,100500,823867100,21650,21650,21650,21650,194
|
|
20231107,100400,819667000,21650,21650,21650,21650,50
|
|
20231107,100300,818584500,21650,21650,21650,21650,112
|
|
20231107,100200,816159700,21650,21650,21650,21650,53
|
|
20231107,100100,815012250,21650,21650,21650,21650,380
|
|
20231107,100000,806785250,21650,21700,21700,21650,57
|
|
20231107,095900,805550950,21650,21650,21700,21650,484
|
|
20231107,095800,795056000,21650,21650,21650,21650,57
|
|
20231107,095700,793821950,21650,21650,21700,21650,67
|
|
20231107,095600,792370500,21650,21650,21650,21600,840
|
|
20231107,095500,774187000,21650,21700,21700,21600,1375
|
|
20231107,095400,744420800,21650,21650,21650,21650,47
|
|
20231107,095300,743403250,21650,21650,21650,21650,144
|
|
20231107,095200,740285650,21650,21700,21700,21650,1385
|
|
20231107,095100,710236500,21700,21700,21700,21700,62
|
|
20231107,095000,708891100,21700,21700,21700,21700,286
|
|
20231107,094900,702684900,21700,21700,21700,21700,103
|
|
20231107,094800,700449800,21700,21750,21750,21700,193
|
|
20231107,094700,696255350,21750,21800,21800,21750,165
|
|
20231107,094600,692664750,21750,21700,21750,21700,2488
|
|
20231107,094500,638572150,21700,21700,21700,21700,757
|
|
20231107,094400,622145250,21700,21700,21750,21700,346
|
|
20231107,094300,614637000,21700,21700,21700,21700,135
|
|
20231107,094200,611707500,21700,21700,21750,21700,1121
|
|
20231107,094100,587379700,21700,21700,21750,21700,799
|
|
20231107,094000,570038900,21700,21700,21700,21700,758
|
|
20231107,093900,553590300,21700,21700,21700,21700,197
|
|
20231107,093800,549315400,21700,21700,21700,21700,439
|
|
20231107,093700,539789100,21700,21700,21750,21700,177
|
|
20231107,093600,535947900,21700,21700,21700,21700,56
|
|
20231107,093500,534732700,21700,21700,21700,21700,144
|
|
20231107,093400,531607900,21700,21700,21700,21700,720
|
|
20231107,093300,515983900,21700,21700,21750,21700,153
|
|
20231107,093200,512661600,21700,21700,21750,21700,1311
|
|
20231107,093100,484208000,21700,21700,21750,21700,140
|
|
20231107,093000,481169300,21750,21700,21750,21700,670
|
|
20231107,092900,466598950,21750,21700,21750,21700,78
|
|
20231107,092800,464904850,21700,21700,21700,21600,774
|
|
20231107,092700,448109150,21700,21700,21750,21600,2324
|
|
20231107,092600,397685700,21750,21750,21800,21750,61
|
|
20231107,092500,396358900,21750,21750,21750,21750,79
|
|
20231107,092400,394640650,21750,21750,21800,21700,754
|
|
20231107,092300,378223450,21750,21700,21750,21700,1864
|
|
20231107,092200,337698900,21700,21700,21750,21700,299
|
|
20231107,092100,331200500,21700,21700,21750,21700,664
|
|
20231107,092000,316764150,21700,21700,21750,21700,293
|
|
20231107,091900,310399800,21750,21800,21800,21700,445
|
|
20231107,091800,300728950,21800,21800,21800,21700,523
|
|
20231107,091700,289328450,21800,21650,21800,21650,2435
|
|
20231107,091600,236394200,21650,21650,21650,21650,145
|
|
20231107,091500,233254950,21700,21600,21700,21600,2054
|
|
20231107,091400,188800500,21500,21450,21600,21450,692
|
|
20231107,091300,173865850,21450,21450,21450,21450,1
|
|
20231107,091200,173844400,21450,21500,21500,21450,358
|
|
20231107,091100,166147950,21500,21500,21500,21450,447
|
|
20231107,091000,156537500,21500,21500,21550,21400,850
|
|
20231107,090900,138260400,21500,21500,21500,21500,1089
|
|
20231107,090800,114846900,21500,21500,21500,21400,393
|
|
20231107,090700,106397950,21450,21450,21450,21450,2
|
|
20231107,090600,106355050,21400,21350,21450,21350,525
|
|
20231107,090500,95095050,21400,21350,21450,21350,318
|
|
20231107,090400,88281600,21350,21350,21400,21350,228
|
|
20231107,090300,83413650,21400,21350,21400,21350,262
|
|
20231107,090200,77817050,21400,21400,21450,21400,615
|
|
20231107,090100,64655000,21400,21450,21450,21400,168
|
|
20231107,090000,61052450,21450,21550,21550,21450,2842
|