577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183400,4874669850,30350,30350,30350,30350,5287
|
|
20231108,183300,4874669850,30350,30350,30350,30350,0
|
|
20231108,183200,4874669850,30350,30350,30350,30350,0
|
|
20231108,183100,4874669850,30350,30350,30350,30350,0
|
|
20231108,183000,4874669850,30350,30350,30350,30350,0
|
|
20231108,182900,4874669850,30350,30350,30350,30350,0
|
|
20231108,182800,4874669850,30350,30350,30350,30350,0
|
|
20231108,182700,4874669850,30350,30350,30350,30350,0
|
|
20231108,182600,4874669850,30350,30350,30350,30350,0
|
|
20231108,182500,4874669850,30350,30350,30350,30350,0
|
|
20231108,182400,4874669850,30350,30350,30350,30350,0
|
|
20231108,182300,4874669850,30350,30350,30350,30350,0
|
|
20231108,182200,4874669850,30350,30350,30350,30350,0
|
|
20231108,182100,4874669850,30350,30350,30350,30350,0
|
|
20231108,182000,4874669850,30350,30350,30350,30350,0
|
|
20231108,181900,4874669850,30350,30350,30350,30350,0
|
|
20231108,181800,4874669850,30350,30350,30350,30350,0
|
|
20231108,181700,4874669850,30350,30350,30350,30350,0
|
|
20231108,181600,4874669850,30350,30350,30350,30350,0
|
|
20231108,181500,4874669850,30350,30350,30350,30350,0
|
|
20231108,181400,4874669850,30350,30350,30350,30350,0
|
|
20231108,181300,4874669850,30350,30350,30350,30350,0
|
|
20231108,181200,4874669850,30350,30350,30350,30350,0
|
|
20231108,181100,4874669850,30350,30350,30350,30350,0
|
|
20231108,181000,4874669850,30350,30350,30350,30350,0
|
|
20231108,180900,4874669850,30350,30350,30350,30350,0
|
|
20231108,180800,4874669850,30350,30350,30350,30350,0
|
|
20231108,180700,4874669850,30350,30350,30350,30350,0
|
|
20231108,180600,4874669850,30350,30350,30350,30350,0
|
|
20231108,180500,4874669850,30350,30350,30350,30350,0
|
|
20231108,180400,4874669850,30350,30350,30350,30350,5287
|
|
20231108,180300,4874669850,30350,30350,30350,30350,0
|
|
20231108,180200,4874669850,30350,30350,30350,30350,0
|
|
20231108,180100,4874669850,30350,30350,30350,30350,0
|
|
20231108,180000,4874669850,30350,30350,30350,30350,0
|
|
20231108,175900,4874669850,30350,30350,30350,30350,0
|
|
20231108,175800,4874669850,30350,30350,30350,30350,0
|
|
20231108,175700,4874669850,30350,30350,30350,30350,0
|
|
20231108,175600,4874669850,30350,30350,30350,30350,0
|
|
20231108,175500,4874669850,30350,30350,30350,30350,0
|
|
20231108,175400,4874669850,30350,30350,30350,30350,0
|
|
20231108,175300,4874669850,30350,30350,30350,30350,0
|
|
20231108,175200,4874669850,30350,30350,30350,30350,0
|
|
20231108,175100,4874669850,30350,30350,30350,30350,0
|
|
20231108,175000,4874669850,30350,30350,30350,30350,0
|
|
20231108,174900,4874669850,30350,30350,30350,30350,0
|
|
20231108,174800,4874669850,30350,30350,30350,30350,0
|
|
20231108,174700,4874669850,30350,30350,30350,30350,0
|
|
20231108,174600,4874669850,30350,30350,30350,30350,0
|
|
20231108,174500,4874669850,30350,30350,30350,30350,0
|
|
20231108,174400,4874669850,30350,30350,30350,30350,0
|
|
20231108,174300,4874669850,30350,30350,30350,30350,0
|
|
20231108,174200,4874669850,30350,30350,30350,30350,0
|
|
20231108,174100,4874669850,30350,30350,30350,30350,0
|
|
20231108,174000,4874669850,30350,30350,30350,30350,0
|
|
20231108,173900,4874669850,30350,30350,30350,30350,0
|
|
20231108,173800,4874669850,30350,30350,30350,30350,0
|
|
20231108,173700,4874669850,30350,30350,30350,30350,0
|
|
20231108,173600,4874669850,30350,30350,30350,30350,0
|
|
20231108,173500,4874669850,30350,30350,30350,30350,0
|
|
20231108,173400,4874669850,30350,30350,30350,30350,5287
|
|
20231108,173300,4874669850,30350,30350,30350,30350,0
|
|
20231108,173200,4874669850,30350,30350,30350,30350,0
|
|
20231108,173100,4874669850,30350,30350,30350,30350,0
|
|
20231108,173000,4874669850,30350,30350,30350,30350,0
|
|
20231108,172900,4874669850,30350,30350,30350,30350,0
|
|
20231108,172800,4874669850,30350,30350,30350,30350,0
|
|
20231108,172700,4874669850,30350,30350,30350,30350,0
|
|
20231108,172600,4874669850,30350,30350,30350,30350,0
|
|
20231108,172500,4874669850,30350,30350,30350,30350,0
|
|
20231108,172400,4874669850,30350,30350,30350,30350,0
|
|
20231108,172300,4874669850,30350,30350,30350,30350,0
|
|
20231108,172200,4874669850,30350,30350,30350,30350,0
|
|
20231108,172100,4874669850,30350,30350,30350,30350,0
|
|
20231108,172000,4874669850,30350,30350,30350,30350,0
|
|
20231108,171900,4874669850,30350,30350,30350,30350,0
|
|
20231108,171800,4874669850,30350,30350,30350,30350,0
|
|
20231108,171700,4874669850,30350,30350,30350,30350,0
|
|
20231108,171600,4874669850,30350,30350,30350,30350,0
|
|
20231108,171500,4874669850,30350,30350,30350,30350,0
|
|
20231108,171400,4874669850,30350,30350,30350,30350,0
|
|
20231108,171300,4874669850,30350,30350,30350,30350,0
|
|
20231108,171200,4874669850,30350,30350,30350,30350,0
|
|
20231108,171100,4874669850,30350,30350,30350,30350,0
|
|
20231108,171000,4874669850,30350,30350,30350,30350,0
|
|
20231108,170900,4874669850,30350,30350,30350,30350,0
|
|
20231108,170800,4874669850,30350,30350,30350,30350,0
|
|
20231108,170700,4874669850,30350,30350,30350,30350,0
|
|
20231108,170600,4874669850,30350,30350,30350,30350,0
|
|
20231108,170500,4874669850,30350,30350,30350,30350,0
|
|
20231108,170400,4874669850,30350,30350,30350,30350,5287
|
|
20231108,170300,4874669850,30350,30350,30350,30350,0
|
|
20231108,170200,4874669850,30350,30350,30350,30350,0
|
|
20231108,170100,4874669850,30350,30350,30350,30350,0
|
|
20231108,170000,4874669850,30350,30350,30350,30350,0
|
|
20231108,165900,4874669850,30350,30350,30350,30350,0
|
|
20231108,165800,4874669850,30350,30350,30350,30350,0
|
|
20231108,165700,4874669850,30350,30350,30350,30350,0
|
|
20231108,165600,4874669850,30350,30350,30350,30350,0
|
|
20231108,165500,4874669850,30350,30350,30350,30350,0
|
|
20231108,165400,4874669850,30350,30350,30350,30350,0
|
|
20231108,165300,4874669850,30350,30350,30350,30350,0
|
|
20231108,165200,4874669850,30350,30350,30350,30350,0
|
|
20231108,165100,4874669850,30350,30350,30350,30350,0
|
|
20231108,165000,4874669850,30350,30350,30350,30350,0
|
|
20231108,164900,4874669850,30350,30350,30350,30350,0
|
|
20231108,164800,4874669850,30350,30350,30350,30350,0
|
|
20231108,164700,4874669850,30350,30350,30350,30350,0
|
|
20231108,164600,4874669850,30350,30350,30350,30350,0
|
|
20231108,164500,4874669850,30350,30350,30350,30350,0
|
|
20231108,164400,4874669850,30350,30350,30350,30350,0
|
|
20231108,164300,4874669850,30350,30350,30350,30350,0
|
|
20231108,164200,4874669850,30350,30350,30350,30350,0
|
|
20231108,164100,4874669850,30350,30350,30350,30350,0
|
|
20231108,164000,4874669850,30350,30350,30350,30350,0
|
|
20231108,163900,4874669850,30350,30350,30350,30350,0
|
|
20231108,163800,4874669850,30350,30350,30350,30350,0
|
|
20231108,163700,4874669850,30350,30350,30350,30350,0
|
|
20231108,163600,4874669850,30350,30350,30350,30350,0
|
|
20231108,163500,4874669850,30350,30350,30350,30350,0
|
|
20231108,163400,4874669850,30350,30350,30350,30350,5287
|
|
20231108,163300,4874669850,30350,30350,30350,30350,0
|
|
20231108,163200,4874669850,30350,30350,30350,30350,0
|
|
20231108,163100,4874669850,30350,30350,30350,30350,0
|
|
20231108,163000,4874669850,30350,30350,30350,30350,0
|
|
20231108,162900,4874669850,30350,30350,30350,30350,0
|
|
20231108,162800,4874669850,30350,30350,30350,30350,0
|
|
20231108,162700,4874669850,30350,30350,30350,30350,0
|
|
20231108,162600,4874669850,30350,30350,30350,30350,0
|
|
20231108,162500,4874669850,30350,30350,30350,30350,0
|
|
20231108,162400,4874669850,30350,30350,30350,30350,0
|
|
20231108,162300,4874669850,30350,30350,30350,30350,0
|
|
20231108,162200,4874669850,30350,30350,30350,30350,0
|
|
20231108,162100,4874669850,30350,30350,30350,30350,0
|
|
20231108,162000,4874669850,30350,30350,30350,30350,0
|
|
20231108,161900,4874669850,30350,30350,30350,30350,0
|
|
20231108,161800,4874669850,30350,30350,30350,30350,0
|
|
20231108,161700,4874669850,30350,30350,30350,30350,0
|
|
20231108,161600,4874669850,30350,30350,30350,30350,0
|
|
20231108,161500,4874669850,30350,30350,30350,30350,0
|
|
20231108,161400,4874669850,30350,30350,30350,30350,0
|
|
20231108,161300,4874669850,30350,30350,30350,30350,0
|
|
20231108,161200,4874669850,30350,30350,30350,30350,0
|
|
20231108,161100,4874669850,30350,30350,30350,30350,0
|
|
20231108,161000,4874669850,30350,30350,30350,30350,0
|
|
20231108,160900,4874669850,30350,30350,30350,30350,0
|
|
20231108,160800,4874669850,30350,30350,30350,30350,0
|
|
20231108,160700,4874669850,30350,30350,30350,30350,0
|
|
20231108,160600,4874669850,30350,30350,30350,30350,0
|
|
20231108,160500,4874669850,30350,30350,30350,30350,0
|
|
20231108,160400,4874669850,30350,30350,30350,30350,5287
|
|
20231108,160300,4874669850,30350,30350,30350,30350,0
|
|
20231108,160200,4874669850,30350,30350,30350,30350,0
|
|
20231108,160100,4874669850,30350,30350,30350,30350,0
|
|
20231108,160000,4874669850,30350,30350,30350,30350,0
|
|
20231108,155900,4874669850,30350,30350,30350,30350,0
|
|
20231108,155800,4874669850,30350,30350,30350,30350,0
|
|
20231108,155700,4874669850,30350,30350,30350,30350,0
|
|
20231108,155600,4874669850,30350,30350,30350,30350,0
|
|
20231108,155500,4874669850,30350,30350,30350,30350,0
|
|
20231108,155400,4874669850,30350,30350,30350,30350,0
|
|
20231108,155300,4874669850,30350,30350,30350,30350,0
|
|
20231108,155200,4874669850,30350,30350,30350,30350,0
|
|
20231108,155100,4874669850,30350,30350,30350,30350,0
|
|
20231108,155000,4874669850,30350,30350,30350,30350,0
|
|
20231108,154900,4874669850,30350,30350,30350,30350,0
|
|
20231108,154800,4874669850,30350,30350,30350,30350,0
|
|
20231108,154700,4874669850,30350,30350,30350,30350,0
|
|
20231108,154600,4874669850,30350,30350,30350,30350,0
|
|
20231108,154500,4874669850,30350,30350,30350,30350,0
|
|
20231108,154400,4874669850,30350,30350,30350,30350,0
|
|
20231108,154300,4874669850,30350,30350,30350,30350,0
|
|
20231108,154200,4874669850,30350,30350,30350,30350,0
|
|
20231108,154100,4874669850,30350,30350,30350,30350,0
|
|
20231108,154000,4874669850,30350,30350,30350,30350,0
|
|
20231108,153900,4874669850,30350,30350,30350,30350,0
|
|
20231108,153800,4874669850,30350,30350,30350,30350,0
|
|
20231108,153700,4874669850,30350,30350,30350,30350,0
|
|
20231108,153600,4874669850,30350,30350,30350,30350,0
|
|
20231108,153500,4874669850,30350,30350,30350,30350,0
|
|
20231108,153400,4874669850,30350,30350,30350,30350,5287
|
|
20231108,153300,4874669850,30350,30350,30350,30350,0
|
|
20231108,153200,4874669850,30350,30350,30350,30350,0
|
|
20231108,153100,4874669850,30350,30350,30350,30350,0
|
|
20231108,153000,4874669850,30350,30350,30350,30350,5287
|
|
20231108,152900,4714209400,30250,30250,30250,30250,0
|
|
20231108,152800,4714209400,30250,30250,30250,30250,0
|
|
20231108,152700,4714209400,30250,30250,30250,30250,0
|
|
20231108,152600,4714209400,30250,30250,30250,30250,0
|
|
20231108,152500,4714209400,30250,30250,30250,30250,0
|
|
20231108,152400,4714209400,30250,30250,30250,30250,0
|
|
20231108,152300,4714209400,30250,30250,30250,30250,0
|
|
20231108,152200,4714209400,30250,30250,30250,30250,0
|
|
20231108,152100,4714209400,30250,30250,30250,30250,0
|
|
20231108,152000,4714209400,30250,30250,30250,30250,0
|
|
20231108,151900,4714209400,30250,30300,30350,30250,3086
|
|
20231108,151800,4620721750,30300,30300,30400,30250,786
|
|
20231108,151700,4596883850,30300,30300,30300,30250,71
|
|
20231108,151600,4594732950,30300,30300,30300,30300,44
|
|
20231108,151500,4593399750,30300,30300,30300,30300,16
|
|
20231108,151400,4592914950,30300,30300,30300,30250,61
|
|
20231108,151300,4591067350,30300,30250,30300,30250,25
|
|
20231108,151200,4590309950,30300,30300,30300,30300,100
|
|
20231108,151100,4587279950,30300,30250,30300,30250,44
|
|
20231108,151000,4585948900,30250,30300,30350,30250,2388
|
|
20231108,150900,4513661050,30300,30300,30300,30300,111
|
|
20231108,150800,4510297750,30350,30300,30350,30300,1342
|
|
20231108,150700,4469628750,30350,30350,30350,30300,81
|
|
20231108,150600,4467171900,30350,30350,30350,30300,6
|
|
20231108,150500,4466989850,30300,30300,30300,30300,15
|
|
20231108,150400,4466535350,30300,30300,30300,30300,200
|
|
20231108,150300,4460475350,30300,30300,30300,30300,0
|
|
20231108,150200,4460475350,30300,30250,30300,30250,457
|
|
20231108,150100,4446646950,30250,30300,30300,30250,277
|
|
20231108,150000,4438253900,30350,30350,30350,30350,402
|
|
20231108,145900,4426053200,30350,30350,30350,30350,214
|
|
20231108,145800,4419558300,30350,30350,30350,30350,181
|
|
20231108,145700,4414064950,30350,30350,30350,30350,2
|
|
20231108,145600,4414004250,30350,30350,30350,30350,165
|
|
20231108,145500,4408996500,30350,30250,30350,30250,447
|
|
20231108,145400,4395470350,30250,30300,30300,30250,25
|
|
20231108,145300,4394713500,30300,30350,30350,30300,62
|
|
20231108,145200,4392834400,30350,30350,30350,30350,1
|
|
20231108,145100,4392804050,30350,30350,30350,30300,492
|
|
20231108,145000,4377896300,30350,30350,30400,30350,316
|
|
20231108,144900,4368305050,30350,30300,30350,30300,107
|
|
20231108,144800,4365058650,30300,30350,30400,30300,172
|
|
20231108,144700,4359830600,30350,30350,30350,30350,129
|
|
20231108,144600,4355915450,30350,30350,30350,30350,279
|
|
20231108,144500,4347447800,30350,30300,30350,30300,255
|
|
20231108,144400,4339721000,30300,30300,30300,30300,233
|
|
20231108,144300,4332661100,30250,30300,30300,30250,7
|
|
20231108,144200,4332449100,30300,30250,30300,30250,105
|
|
20231108,144100,4329272700,30250,30150,30250,30150,186
|
|
20231108,144000,4323654400,30200,30250,30250,30200,741
|
|
20231108,143900,4301275950,30250,30250,30250,30250,165
|
|
20231108,143800,4296284700,30250,30250,30250,30200,1359
|
|
20231108,143700,4255240300,30250,30250,30250,30200,154
|
|
20231108,143600,4250589300,30200,30200,30200,30200,43
|
|
20231108,143500,4249290700,30200,30200,30200,30200,0
|
|
20231108,143400,4249290700,30200,30200,30200,30200,4
|
|
20231108,143300,4249169900,30200,30150,30200,30150,596
|
|
20231108,143200,4231175500,30150,30150,30150,30150,844
|
|
20231108,143100,4205728900,30150,30200,30200,30150,1084
|
|
20231108,143000,4172993800,30200,30350,30350,30200,10839
|
|
20231108,142900,3845407600,30300,30300,30300,30300,54
|
|
20231108,142800,3843771400,30300,30350,30350,30300,4511
|
|
20231108,142700,3706975600,30350,30350,30350,30350,0
|
|
20231108,142600,3706975600,30350,30350,30350,30350,97
|
|
20231108,142500,3704031650,30350,30350,30350,30350,167
|
|
20231108,142400,3698963200,30350,30550,30550,30350,4204
|
|
20231108,142300,3571116750,30550,30550,30550,30550,193
|
|
20231108,142200,3565220600,30550,30500,30550,30450,55
|
|
20231108,142100,3563542550,30500,30500,30500,30500,415
|
|
20231108,142000,3550885050,30500,30500,30500,30500,270
|
|
20231108,141900,3542650050,30450,30450,30450,30450,20
|
|
20231108,141800,3542041050,30450,30450,30450,30450,201
|
|
20231108,141700,3535920600,30450,30550,30550,30450,401
|
|
20231108,141600,3523710050,30450,30450,30450,30450,0
|
|
20231108,141500,3523710050,30450,30450,30450,30450,16
|
|
20231108,141400,3523222850,30500,30550,30550,30500,520
|
|
20231108,141300,3507357850,30550,30550,30550,30550,194
|
|
20231108,141200,3501431150,30550,30550,30550,30550,23
|
|
20231108,141100,3500728500,30500,30500,30500,30500,231
|
|
20231108,141000,3493683000,30500,30500,30500,30500,107
|
|
20231108,140900,3490419500,30500,30500,30500,30450,33
|
|
20231108,140800,3489413600,30500,30500,30500,30500,214
|
|
20231108,140700,3482886600,30500,30500,30500,30500,116
|
|
20231108,140600,3479348600,30500,30500,30500,30500,80
|
|
20231108,140500,3476908600,30450,30450,30450,30450,3
|
|
20231108,140400,3476817250,30450,30500,30500,30450,265
|
|
20231108,140300,3468736800,30500,30500,30550,30500,528
|
|
20231108,140200,3452632750,30500,30500,30500,30500,6
|
|
20231108,140100,3452449750,30500,30500,30500,30500,211
|
|
20231108,140000,3446014250,30500,30550,30550,30500,1329
|
|
20231108,135900,3405469100,30550,30550,30550,30550,1706
|
|
20231108,135800,3353350800,30550,30550,30550,30550,1
|
|
20231108,135700,3353320250,30600,30600,30600,30600,0
|
|
20231108,135600,3353320250,30600,30600,30600,30600,1
|
|
20231108,135500,3353289650,30600,30600,30600,30600,164
|
|
20231108,135400,3348271250,30600,30600,30600,30600,1300
|
|
20231108,135300,3308491250,30650,30650,30650,30650,0
|
|
20231108,135200,3308491250,30650,30650,30650,30650,1141
|
|
20231108,135100,3273519600,30700,30700,30700,30700,15
|
|
20231108,135000,3273059100,30650,30650,30650,30650,75
|
|
20231108,134900,3270760350,30650,30700,30700,30650,107
|
|
20231108,134800,3267480000,30700,30650,30700,30650,101
|
|
20231108,134700,3264384300,30650,30650,30650,30650,1
|
|
20231108,134600,3264353650,30750,30750,30750,30750,0
|
|
20231108,134500,3264353650,30750,30700,30750,30700,374
|
|
20231108,134400,3252871800,30700,30700,30750,30700,1360
|
|
20231108,134300,3211108600,30700,30650,30700,30650,2420
|
|
20231108,134200,3136885100,30650,30650,30650,30650,13
|
|
20231108,134100,3136486650,30600,30600,30600,30600,2
|
|
20231108,134000,3136425450,30650,30650,30650,30650,32
|
|
20231108,133900,3135444650,30650,30650,30650,30650,5
|
|
20231108,133800,3135291400,30650,30650,30650,30650,0
|
|
20231108,133700,3135291400,30650,30650,30650,30650,50
|
|
20231108,133600,3133758900,30650,30650,30650,30650,0
|
|
20231108,133500,3133758900,30650,30650,30650,30650,2
|
|
20231108,133400,3133697600,30650,30650,30650,30650,2
|
|
20231108,133300,3133636300,30650,30650,30650,30650,300
|
|
20231108,133200,3124441300,30700,30700,30700,30700,100
|
|
20231108,133100,3121371300,30700,30700,30700,30700,83
|
|
20231108,133000,3118823200,30650,30650,30650,30650,202
|
|
20231108,132900,3112631900,30650,30650,30650,30650,20
|
|
20231108,132800,3112018900,30650,30650,30650,30650,103
|
|
20231108,132700,3108861950,30550,30550,30550,30550,629
|
|
20231108,132600,3089646000,30600,30650,30650,30600,930
|
|
20231108,132500,3061187400,30650,30650,30650,30650,937
|
|
20231108,132400,3032468350,30700,30700,30700,30700,1
|
|
20231108,132300,3032437650,30700,30700,30700,30700,0
|
|
20231108,132200,3032437650,30700,30700,30700,30700,130
|
|
20231108,132100,3028446650,30700,30700,30700,30700,1
|
|
20231108,132000,3028415950,30650,30650,30650,30650,103
|
|
20231108,131900,3025259000,30700,30700,30700,30700,182
|
|
20231108,131800,3019671600,30700,30700,30700,30700,100
|
|
20231108,131700,3016601600,30700,30700,30700,30700,3
|
|
20231108,131600,3016509500,30700,30700,30700,30700,1
|
|
20231108,131500,3016478800,30700,30700,30700,30700,1
|
|
20231108,131400,3016448100,30700,30700,30700,30700,501
|
|
20231108,131300,3001067400,30700,30650,30700,30650,988
|
|
20231108,131200,2970784500,30600,30600,30600,30600,100
|
|
20231108,131100,2967724500,30600,30600,30600,30600,58
|
|
20231108,131000,2965949700,30650,30650,30650,30650,3
|
|
20231108,130900,2965857750,30600,30600,30600,30600,10
|
|
20231108,130800,2965551750,30600,30600,30650,30600,122
|
|
20231108,130700,2961817950,30650,30650,30650,30650,1
|
|
20231108,130600,2961787300,30600,30600,30600,30600,1
|
|
20231108,130500,2961756700,30650,30650,30650,30650,0
|
|
20231108,130400,2961756700,30650,30650,30650,30650,11
|
|
20231108,130300,2961419550,30600,30650,30650,30600,150
|
|
20231108,130200,2956827050,30650,30650,30650,30650,0
|
|
20231108,130100,2956827050,30650,30650,30650,30600,97
|
|
20231108,130000,2953855250,30650,30650,30650,30650,4
|
|
20231108,125900,2953732650,30650,30650,30650,30650,55
|
|
20231108,125800,2952046900,30650,30650,30650,30600,56
|
|
20231108,125700,2950332100,30600,30600,30600,30600,98
|
|
20231108,125600,2947333300,30550,30600,30600,30550,485
|
|
20231108,125500,2932498100,30600,30600,30600,30600,26
|
|
20231108,125400,2931702500,30650,30600,30650,30600,21
|
|
20231108,125300,2931059750,30650,30650,30650,30650,17
|
|
20231108,125200,2930538700,30600,30600,30600,30600,101
|
|
20231108,125100,2927448100,30600,30600,30650,30600,7
|
|
20231108,125000,2927233850,30600,30650,30650,30600,24
|
|
20231108,124900,2926499250,30650,30700,30700,30650,224
|
|
20231108,124800,2919633600,30650,30650,30650,30650,60
|
|
20231108,124700,2917794600,30600,30650,30650,30600,120
|
|
20231108,124600,2914122500,30650,30650,30650,30650,4
|
|
20231108,124500,2913999900,30650,30650,30650,30650,700
|
|
20231108,124400,2892544900,30600,30600,30650,30600,678
|
|
20231108,124300,2871798050,30650,30650,30650,30650,1
|
|
20231108,124200,2871767400,30650,30650,30650,30650,2
|
|
20231108,124100,2871706100,30650,30650,30650,30650,1
|
|
20231108,124000,2871675450,30650,30650,30650,30650,31
|
|
20231108,123900,2870725300,30650,30650,30650,30650,20
|
|
20231108,123800,2870112300,30650,30650,30700,30650,19
|
|
20231108,123700,2869529150,30600,30600,30600,30600,1
|
|
20231108,123600,2869498550,30600,30700,30700,30600,949
|
|
20231108,123500,2840417800,30700,30650,30700,30650,18
|
|
20231108,123400,2839865550,30700,30700,30700,30700,4
|
|
20231108,123300,2839742750,30700,30700,30700,30700,1
|
|
20231108,123200,2839712050,30700,30700,30700,30700,781
|
|
20231108,123100,2815735350,30750,30750,30750,30750,1
|
|
20231108,123000,2815704600,30750,30750,30750,30750,7
|
|
20231108,122900,2815489350,30750,30750,30750,30750,2
|
|
20231108,122800,2815427850,30700,30750,30750,30700,34
|
|
20231108,122700,2814384000,30750,30800,30800,30750,511
|
|
20231108,122600,2798670650,30800,30750,30800,30750,108
|
|
20231108,122500,2795349000,30750,30750,30750,30750,595
|
|
20231108,122400,2777052750,30750,30700,30750,30700,328
|
|
20231108,122300,2766983100,30650,30700,30700,30650,2
|
|
20231108,122200,2766921750,30700,30700,30700,30700,162
|
|
20231108,122100,2761948350,30650,30700,30700,30650,21
|
|
20231108,122000,2761304650,30700,30700,30700,30700,0
|
|
20231108,121900,2761304650,30700,30650,30700,30650,302
|
|
20231108,121800,2752048300,30700,30700,30700,30700,1103
|
|
20231108,121700,2718186200,30700,30650,30700,30650,7
|
|
20231108,121600,2717971550,30650,30700,30700,30650,65
|
|
20231108,121500,2715979250,30650,30650,30650,30650,207
|
|
20231108,121400,2709634700,30650,30600,30650,30600,11
|
|
20231108,121300,2709298050,30650,30700,30700,30600,1188
|
|
20231108,121200,2672911650,30700,30700,30700,30700,19
|
|
20231108,121100,2672328350,30700,30700,30700,30700,1
|
|
20231108,121000,2672297650,30650,30650,30650,30650,0
|
|
20231108,120900,2672297650,30650,30650,30700,30650,209
|
|
20231108,120800,2665891600,30700,30700,30700,30700,18
|
|
20231108,120700,2665339000,30700,30700,30700,30700,0
|
|
20231108,120600,2665339000,30700,30700,30700,30700,1
|
|
20231108,120500,2665308300,30700,30700,30700,30700,15
|
|
20231108,120400,2664847800,30700,30700,30700,30650,89
|
|
20231108,120300,2662116000,30650,30650,30650,30650,697
|
|
20231108,120200,2640752950,30650,30650,30650,30650,11
|
|
20231108,120100,2640415800,30650,30650,30650,30650,4
|
|
20231108,120000,2640293200,30650,30600,30650,30600,3
|
|
20231108,115900,2640201350,30650,30650,30650,30600,430
|
|
20231108,115800,2627043200,30650,30650,30700,30650,266
|
|
20231108,115700,2618890250,30700,30700,30700,30700,2
|
|
20231108,115600,2618828850,30700,30700,30700,30700,1
|
|
20231108,115500,2618798150,30700,30700,30700,30700,1
|
|
20231108,115400,2618767450,30700,30700,30700,30650,182
|
|
20231108,115300,2613189050,30700,30650,30700,30650,22
|
|
20231108,115200,2612514600,30650,30650,30650,30650,86
|
|
20231108,115100,2609878700,30650,30650,30650,30650,18
|
|
20231108,115000,2609327000,30650,30650,30650,30650,2
|
|
20231108,114900,2609265700,30650,30650,30700,30650,8
|
|
20231108,114800,2609020400,30700,30700,30700,30700,2
|
|
20231108,114700,2608959000,30700,30700,30700,30650,177
|
|
20231108,114600,2603533150,30700,30700,30700,30700,1
|
|
20231108,114500,2603502450,30700,30700,30700,30700,3
|
|
20231108,114400,2603410350,30700,30700,30700,30700,2
|
|
20231108,114300,2603348950,30600,30600,30600,30600,0
|
|
20231108,114200,2603348950,30600,30650,30650,30600,787
|
|
20231108,114100,2579262750,30700,30700,30700,30650,25
|
|
20231108,114000,2578495300,30700,30650,30700,30600,131
|
|
20231108,113900,2574485200,30650,30650,30650,30650,1087
|
|
20231108,113800,2541168650,30700,30750,30750,30700,132
|
|
20231108,113700,2537116200,30750,30750,30750,30750,1
|
|
20231108,113600,2537085450,30750,30700,30750,30700,8
|
|
20231108,113500,2536839700,30700,30700,30700,30700,51
|
|
20231108,113400,2535274000,30700,30650,30700,30650,16
|
|
20231108,113300,2534783550,30650,30700,30700,30650,27
|
|
20231108,113200,2533955400,30700,30700,30700,30700,4
|
|
20231108,113100,2533832600,30700,30750,30750,30700,610
|
|
20231108,113000,2515104300,30750,30750,30750,30750,276
|
|
20231108,112900,2506617300,30800,30800,30800,30800,2
|
|
20231108,112800,2506555700,30800,30800,30800,30800,8
|
|
20231108,112700,2506309300,30800,30800,30800,30800,50
|
|
20231108,112600,2504769300,30800,30800,30800,30800,2
|
|
20231108,112500,2504707700,30750,30750,30800,30750,14
|
|
20231108,112400,2504276600,30750,30750,30750,30750,6
|
|
20231108,112300,2504092100,30750,30750,30750,30700,61
|
|
20231108,112200,2502217450,30800,30800,30800,30800,2
|
|
20231108,112100,2502155850,30800,30750,30800,30750,353
|
|
20231108,112000,2491301050,30750,30700,30750,30700,16
|
|
20231108,111900,2490809650,30750,30750,30750,30750,26
|
|
20231108,111800,2490010150,30750,30800,30800,30750,949
|
|
20231108,111700,2460812150,30800,30800,30800,30800,1
|
|
20231108,111600,2460781350,30800,30800,30850,30800,50
|
|
20231108,111500,2459241250,30800,30800,30850,30800,67
|
|
20231108,111400,2457177050,30800,30800,30800,30800,172
|
|
20231108,111300,2451879450,30850,30800,30850,30800,698
|
|
20231108,111200,2430380750,30800,30800,30800,30800,48
|
|
20231108,111100,2428902350,30800,30800,30800,30750,374
|
|
20231108,111000,2417391000,30800,30800,30800,30800,3
|
|
20231108,110900,2417298600,30750,30800,30800,30750,171
|
|
20231108,110800,2412038750,30800,30750,30800,30750,15
|
|
20231108,110700,2411576800,30800,30700,30800,30700,501
|
|
20231108,110600,2396158950,30700,30700,30700,30700,111
|
|
20231108,110500,2392751250,30700,30750,30750,30700,466
|
|
20231108,110400,2378444650,30750,30750,30750,30750,14
|
|
20231108,110300,2378014150,30750,30800,30800,30750,569
|
|
20231108,110200,2360491500,30800,30800,30800,30800,2
|
|
20231108,110100,2360429900,30850,30850,30850,30850,108
|
|
20231108,110000,2357098100,30850,30850,30850,30800,178
|
|
20231108,105900,2351613000,30850,30950,30950,30850,893
|
|
20231108,105800,2324044500,30900,30950,30950,30900,63
|
|
20231108,105700,2322096050,30950,30950,30950,30900,51
|
|
20231108,105600,2320517650,30950,30900,31000,30900,4749
|
|
20231108,105500,2173635100,30850,30800,30850,30800,722
|
|
20231108,105400,2151361950,30850,30850,30850,30800,1343
|
|
20231108,105300,2109956000,30850,30850,30850,30850,2
|
|
20231108,105200,2109894300,30850,30850,30850,30800,389
|
|
20231108,105100,2097893800,30900,30850,30900,30850,174
|
|
20231108,105000,2092525700,30850,30800,30900,30800,2287
|
|
20231108,104900,2022021750,30750,30800,30800,30700,220
|
|
20231108,104800,2015248350,30750,30750,30750,30750,215
|
|
20231108,104700,2008637100,30750,30750,30750,30750,129
|
|
20231108,104600,2004670350,30750,30800,30800,30750,378
|
|
20231108,104500,1993046150,30800,30750,30800,30750,1023
|
|
20231108,104400,1961586800,30750,30750,30750,30750,40
|
|
20231108,104300,1960356800,30750,30650,30750,30650,1593
|
|
20231108,104200,1911468500,30650,30650,30650,30650,0
|
|
20231108,104100,1911468500,30650,30600,30650,30600,248
|
|
20231108,104000,1903879550,30550,30550,30550,30550,152
|
|
20231108,103900,1899235950,30550,30550,30550,30550,20
|
|
20231108,103800,1898624950,30550,30600,30600,30550,220
|
|
20231108,103700,1891899000,30650,30650,30650,30650,42
|
|
20231108,103600,1890611700,30600,30600,30600,30600,127
|
|
20231108,103500,1886725500,30600,30600,30600,30600,139
|
|
20231108,103400,1882472100,30650,30650,30650,30650,2
|
|
20231108,103300,1882410800,30650,30650,30650,30650,35
|
|
20231108,103200,1881338050,30650,30650,30650,30650,10
|
|
20231108,103100,1881031550,30650,30650,30700,30650,1035
|
|
20231108,103000,1849308600,30600,30550,30600,30550,152
|
|
20231108,102900,1844664950,30550,30550,30550,30550,154
|
|
20231108,102800,1839960250,30550,30650,30650,30550,702
|
|
20231108,102700,1818501500,30650,30650,30650,30650,20
|
|
20231108,102600,1817888500,30650,30650,30650,30650,1645
|
|
20231108,102500,1767469250,30650,30650,30650,30650,20
|
|
20231108,102400,1766856250,30700,30700,30700,30700,36
|
|
20231108,102300,1765751050,30700,30700,30700,30700,340
|
|
20231108,102200,1755313050,30700,30700,30700,30700,985
|
|
20231108,102100,1725073550,30650,30650,30650,30650,105
|
|
20231108,102000,1721855300,30650,30650,30700,30600,1040
|
|
20231108,101900,1689994200,30600,30700,30700,30600,217
|
|
20231108,101800,1683343450,30700,30700,30700,30700,0
|
|
20231108,101700,1683343450,30700,30750,30750,30700,404
|
|
20231108,101600,1670940100,30750,30800,30800,30750,572
|
|
20231108,101500,1653345750,30800,30800,30800,30750,755
|
|
20231108,101400,1630091850,30800,30800,30800,30800,316
|
|
20231108,101300,1620359050,30800,30800,30800,30700,1394
|
|
20231108,101200,1577449300,30800,30700,30800,30700,2146
|
|
20231108,101100,1511435800,30700,30700,30700,30700,104
|
|
20231108,101000,1508243000,30750,30600,30750,30600,7047
|
|
20231108,100900,1292094650,30550,30500,30600,30500,2068
|
|
20231108,100800,1228950450,30450,30500,30500,30450,76
|
|
20231108,100700,1226633950,30450,30450,30450,30450,1
|
|
20231108,100600,1226603500,30500,30500,30550,30500,139
|
|
20231108,100500,1222363900,30500,30500,30500,30500,115
|
|
20231108,100400,1218856400,30550,30550,30550,30550,2
|
|
20231108,100300,1218795300,30550,30400,30550,30400,2494
|
|
20231108,100200,1142775000,30400,30400,30400,30400,110
|
|
20231108,100100,1139431000,30450,30450,30500,30450,828
|
|
20231108,100000,1114216750,30500,30450,30500,30450,8
|
|
20231108,095900,1113972850,30500,30500,30500,30500,60
|
|
20231108,095800,1112142850,30500,30500,30500,30500,116
|
|
20231108,095700,1108604850,30500,30500,30500,30500,0
|
|
20231108,095600,1108604850,30500,30400,30500,30400,282
|
|
20231108,095500,1100015700,30400,30400,30400,30400,1
|
|
20231108,095400,1099985300,30450,30450,30450,30450,638
|
|
20231108,095300,1080558200,30450,30450,30450,30450,11
|
|
20231108,095200,1080223250,30500,30500,30500,30500,51
|
|
20231108,095100,1078667750,30500,30500,30500,30500,648
|
|
20231108,095000,1058903750,30450,30450,30450,30450,31
|
|
20231108,094900,1057959800,30450,30450,30450,30450,27
|
|
20231108,094800,1057137650,30450,30450,30450,30450,763
|
|
20231108,094700,1033904300,30500,30450,30500,30450,46
|
|
20231108,094600,1032503500,30500,30550,30550,30500,751
|
|
20231108,094500,1009597400,30550,30550,30600,30550,510
|
|
20231108,094400,994016800,30550,30500,30600,30500,956
|
|
20231108,094300,964812050,30500,30500,30550,30500,350
|
|
20231108,094200,954136450,30500,30550,30550,30500,274
|
|
20231108,094100,945775800,30600,30500,30600,30500,1190
|
|
20231108,094000,909362900,30550,30500,30550,30500,950
|
|
20231108,093900,880373100,30500,30550,30550,30450,180
|
|
20231108,093800,874884650,30550,30500,30550,30500,286
|
|
20231108,093700,866153200,30500,30550,30550,30500,293
|
|
20231108,093600,857215300,30550,30500,30550,30500,247
|
|
20231108,093500,849681750,30450,30400,30450,30400,735
|
|
20231108,093400,827304000,30400,30450,30450,30400,276
|
|
20231108,093300,818902550,30450,30450,30450,30450,300
|
|
20231108,093200,809767550,30450,30450,30450,30450,31
|
|
20231108,093100,808823600,30450,30450,30450,30450,138
|
|
20231108,093000,804621500,30450,30550,30600,30450,2133
|
|
20231108,092900,739505950,30550,30700,30700,30550,263
|
|
20231108,092800,731461550,30700,30400,30700,30400,3741
|
|
20231108,092700,617093900,30300,30300,30350,30250,341
|
|
20231108,092600,606752350,30300,30300,30300,30300,6
|
|
20231108,092500,606570550,30250,30250,30250,30250,286
|
|
20231108,092400,597919050,30250,30200,30250,30200,99
|
|
20231108,092300,594927750,30200,30200,30200,30200,490
|
|
20231108,092200,580129750,30250,30150,30250,30150,547
|
|
20231108,092100,563601850,30150,30200,30200,30150,254
|
|
20231108,092000,555931550,30250,30250,30250,30250,19
|
|
20231108,091900,555356800,30250,30250,30250,30250,151
|
|
20231108,091800,550789050,30250,30200,30250,30200,510
|
|
20231108,091700,535361600,30200,30200,30200,30150,351
|
|
20231108,091600,524765750,30200,30250,30250,30200,903
|
|
20231108,091500,497451050,30250,30250,30250,30250,1447
|
|
20231108,091400,453679300,30250,30300,30350,30250,1035
|
|
20231108,091300,422318800,30200,30100,30200,30100,1136
|
|
20231108,091200,388073950,30050,30050,30050,30050,33
|
|
20231108,091100,387082300,30050,30050,30100,30050,255
|
|
20231108,091000,379419250,30050,30100,30150,30050,934
|
|
20231108,090900,351339450,30100,30150,30150,30100,1089
|
|
20231108,090800,318543250,30150,30350,30350,30150,927
|
|
20231108,090700,290493350,30350,30500,30500,30350,852
|
|
20231108,090600,264573700,30500,30500,30500,30500,727
|
|
20231108,090500,242400200,30500,30500,30650,30450,1318
|
|
20231108,090400,202154750,30500,30450,30500,30350,173
|
|
20231108,090300,196892050,30400,30600,30600,30400,928
|
|
20231108,090200,168538250,30650,30600,30750,30600,1268
|
|
20231108,090100,129701400,30600,30250,30600,30250,1032
|
|
20231108,090000,98360950,30250,30300,30300,30250,3248
|